nCino, Inc. - NCNO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	23.02	23.77	23.77	23.87	22.96	2.52M
May 07, 2025	22.32	22.83	22.83	22.87	22.17	2.03M
May 06, 2025	22.01	22.15	22.15	22.51	21.73	1.38M
May 05, 2025	22.65	22.25	22.25	23.1	22.23	1.69M
May 02, 2025	23.11	22.96	22.96	23.23	22.79	1.63M
May 01, 2025	23.44	22.87	22.87	23.64	22.82	1.07M
April 30, 2025	23.02	23.2	23.2	23.24	22.68	1.15M
April 29, 2025	22.82	23.4	23.4	23.58	22.71	2.3M
April 28, 2025	23.14	22.92	22.92	23.52	22.51	1.52M
April 25, 2025	23.14	23.04	23.04	23.34	22.84	1.93M
April 24, 2025	22.65	23.18	23.18	23.3	22.65	1.78M
April 23, 2025	23.8	22.8	22.8	24.23	22.7	2.94M
April 22, 2025	23.46	23.28	23.28	23.55	22.95	1.76M
April 21, 2025	23.69	23.18	23.18	23.73	22.97	1.4M
April 17, 2025	23.94	23.95	23.95	24.14	23.62	2.01M
April 16, 2025	23.8	23.92	23.92	24.28	23.53	1.94M
April 15, 2025	23.64	24.02	24.02	24.26	23.61	1.73M
April 14, 2025	24.47	23.66	23.66	24.47	23.37	1.78M
April 11, 2025	23.42	23.86	23.86	24	22.51	3.39M
April 10, 2025	23.87	23.4	23.4	23.99	22.7	3.31M
April 09, 2025	22.09	24.43	24.43	24.51	21.98	3.99M
April 08, 2025	22.66	22.05	22.05	22.66	21.66	4.75M
April 07, 2025	20.74	21.72	21.72	22.34	20.71	4.77M
April 04, 2025	21.51	21.45	21.45	22.04	20.92	3.43M
April 03, 2025	21.62	21.71	21.71	22	20.91	5.96M
April 02, 2025	18.88	22.59	22.59	23.03	18.75	20.08M
April 01, 2025	27.59	28.12	28.12	28.33	27.3	3.56M
March 31, 2025	28.39	27.47	27.47	28.5	27.45	1.91M
March 28, 2025	29.42	28.92	28.92	29.42	28.6	1.24M
March 27, 2025	29.55	29.49	29.49	29.76	28.77	1.17M
March 26, 2025	29.59	29.73	29.73	30.02	29.3	1.54M
March 25, 2025	29.14	29.38	29.38	29.65	28.98	1.01M
March 24, 2025	29.04	28.98	28.98	29.25	28.65	1.19M
March 21, 2025	28.12	28.5	28.5	28.53	27.95	1.11M
March 20, 2025	28.49	28.41	28.41	28.98	28.22	722,600
March 19, 2025	28.68	28.77	28.77	29.3	28.64	745,400
March 18, 2025	28.5	28.51	28.51	28.61	28.1	999,717
March 17, 2025	28.34	28.69	28.69	29.08	28.31	1.11M
March 14, 2025	27.94	28.34	28.34	28.37	27.56	1.26M
March 13, 2025	28.89	27.36	27.36	28.89	27.29	889,421
March 12, 2025	28.87	29.02	29.02	29.19	28.43	1.77M
March 11, 2025	28.84	28.45	28.45	29.4	28.13	1.54M
March 10, 2025	30.1	29	29	30.21	28.48	1.8M
March 07, 2025	29.68	30.53	30.53	30.58	29.4	1.5M
March 06, 2025	29.7	29.94	29.94	30.38	29.68	1.54M
March 05, 2025	30.08	30.35	30.35	30.44	29.64	946,118
March 04, 2025	30.16	30.01	30.01	30.8	29.23	1.73M
March 03, 2025	31.51	30.46	30.46	31.6	30.27	2.05M
February 28, 2025	30.7	31.31	31.31	31.49	30.58	1.27M
February 27, 2025	31.23	30.76	30.76	31.4	30.6	1.09M
February 26, 2025	31.4	31.11	31.11	31.64	30.93	1.26M
February 25, 2025	31.38	31.26	31.26	31.58	30.69	1.01M
February 24, 2025	32.01	31.42	31.42	32.23	30.97	1.11M
February 21, 2025	32.9	32.06	32.06	33.05	31.86	1.75M
February 20, 2025	32.95	32.85	32.85	33.02	32.48	1.32M
February 19, 2025	33.1	33.03	33.03	33.49	32.8	1.65M
February 18, 2025	34.14	33.24	33.24	34.27	32.66	1.55M
February 14, 2025	34.5	34.25	34.25	34.55	34.08	1.11M
February 13, 2025	34.02	34.4	34.4	34.43	33.42	1.01M
February 12, 2025	32.9	33.71	33.71	34.01	32.81	1.18M

nCino, Inc. (NCNO) NASDAQ