nCino, Inc. (NCNO) NASDAQ

16.63

-0.56(-3.26%)

Updated at June 02 04:00PM

Currency In USD

NCNO Historical Return

If you invested $1000 in nCino, Inc. (NCNO) since IPO date, it would be worth $181.57 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $270.23, while $1000 invested 1 year ago would be worth $634.98. This corresponds to total returns of -81.84%, -72.98%, -36.5%, respectively, with annualized returns of -25.16%, -23.01%, -36.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NCNO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	16.54	16.63	16.63	16.87	16.34	4.79M
June 01, 2026	16.47	17.19	17.19	17.36	15.98	7.7M
May 29, 2026	15.93	16.08	16.08	16.39	15.5	5.93M
May 28, 2026	15.97	15.85	15.85	16.47	14.94	8.78M
May 27, 2026	15.06	15.19	15.19	15.71	15.03	4.65M
May 26, 2026	15.97	15.23	15.23	15.99	15.07	4.3M
May 22, 2026	15.83	16.07	16.07	16.49	15.83	2.75M
May 21, 2026	15.23	15.83	15.83	15.94	15.15	3.01M
May 20, 2026	14.81	15.47	15.47	15.49	14.42	4.74M
May 19, 2026	15.39	15.05	15.05	15.8	14.92	3.83M
May 18, 2026	14.79	15.11	15.11	15.54	14.79	3.83M
May 15, 2026	14.83	14.97	14.97	15.29	14.81	4.32M
May 14, 2026	15.4	14.61	14.61	15.73	14.48	4.69M
May 13, 2026	16.29	15.33	15.33	16.29	15.24	3.05M
May 12, 2026	16.81	16.19	16.19	17.09	16.17	2.9M
May 11, 2026	17.52	16.74	16.74	17.89	16.59	2.57M
May 08, 2026	17.53	17.75	17.75	17.86	17.28	1.76M
May 07, 2026	17.83	17.78	17.78	18.25	17.74	1.89M
May 06, 2026	17.85	17.44	17.44	17.88	17.25	2.47M
May 05, 2026	18.04	17.96	17.96	18.29	17.61	2.49M
May 04, 2026	18.13	17.99	17.99	18.34	17.81	2.84M
May 01, 2026	17.99	18.13	18.13	18.42	17.58	2.67M
April 30, 2026	17.26	17.48	17.48	17.52	16.95	2.54M
April 29, 2026	17.13	17.46	17.46	17.55	16.71	2.57M
April 28, 2026	17.76	17.4	17.4	18.29	17.39	1.9M
April 27, 2026	17.59	17.59	17.59	18.11	17.43	1.96M
April 24, 2026	17.03	17.68	17.68	17.74	17.03	6.71M
April 23, 2026	17.53	16.95	16.95	17.97	16.86	2.65M
April 22, 2026	18.39	18.05	18.05	18.81	17.81	2.18M
April 21, 2026	18.69	18.23	18.23	19	18.07	2.21M
April 20, 2026	18.3	18.7	18.7	19.07	18.3	2.59M
April 17, 2026	18.89	18.46	18.46	18.89	18.34	1.94M
April 16, 2026	18.4	18.28	18.28	18.6	18	3.44M
April 15, 2026	17.76	18.08	18.08	18.18	17.63	2.21M
April 14, 2026	17.27	17.47	17.47	17.81	17.2	3.03M
April 13, 2026	17.35	17.13	17.13	17.76	16.9	4.16M
April 10, 2026	17.71	17.45	17.45	17.95	17.25	4.08M
April 09, 2026	17.66	17.69	17.69	17.87	17.35	4.86M
April 08, 2026	18.31	17.74	17.74	18.45	17.56	4.55M
April 07, 2026	17.36	18.02	18.02	18.11	17.21	3.6M
April 06, 2026	17.06	17.36	17.36	17.41	16.8	3.78M
April 02, 2026	16.02	17.1	17.1	17.21	15.89	4.59M
April 01, 2026	18.37	16.57	16.57	18.44	16.09	12.83M
March 31, 2026	14.61	14.98	14.98	15.03	14.27	4.66M
March 30, 2026	14.03	14.42	14.42	14.65	14.03	2.15M
March 27, 2026	14.94	14.01	14.01	14.99	13.8	2.11M
March 26, 2026	14.41	15	15	15.44	14.39	1.98M
March 25, 2026	14.77	14.48	14.48	15	14.29	2.27M
March 24, 2026	15.27	14.42	14.42	15.29	14.41	1.58M
March 23, 2026	15.4	15.52	15.52	15.8	14.95	1.73M
March 20, 2026	15.34	15.2	15.2	15.6	14.85	2.67M
March 19, 2026	15.11	15.5	15.5	15.81	15.06	1.96M
March 18, 2026	15	15.19	15.19	15.47	14.84	1.56M
March 17, 2026	15.43	15.23	15.23	15.87	15.11	1.78M
March 16, 2026	15.18	15.22	15.22	15.4	15	1.4M
March 13, 2026	15.28	15.07	15.07	15.51	14.9	1.7M
March 12, 2026	15.74	15.22	15.22	16.31	15.15	1.95M
March 11, 2026	15.93	15.78	15.78	16.25	15.34	1.66M
March 10, 2026	16.23	15.88	15.88	16.23	15.48	2.16M
March 09, 2026	16.52	16.27	16.27	16.54	15.9	1.66M