If you invested $1000 in nCino, Inc. (NCNO) since IPO date, it would be worth $201.55 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $286.33, while $1000 invested 1 year ago would be worth $660.23. This corresponds to total returns of -79.84%, -71.37%, -33.98%, respectively, with annualized returns of -23.24%, -22.12%, -33.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 18.11 | 18.46 | 18.46 | 18.7 | 17.95 | 1.8M |
| July 30, 2026 | 18.53 | 18.38 | 18.38 | 18.64 | 17.82 | 2.4M |
| July 29, 2026 | 18.25 | 18.83 | 18.83 | 19.18 | 18.25 | 2.93M |
| July 28, 2026 | 18.02 | 18.51 | 18.51 | 18.8 | 18 | 3.02M |
| July 27, 2026 | 17.07 | 17.65 | 17.65 | 18.18 | 16.96 | 2.82M |
| July 24, 2026 | 16.47 | 16.56 | 16.56 | 16.8 | 16.36 | 2.02M |
| July 23, 2026 | 16.6 | 16.22 | 16.22 | 16.84 | 16.13 | 2.04M |
| July 22, 2026 | 17.35 | 16.6 | 16.6 | 17.35 | 16.27 | 2.58M |
| July 21, 2026 | 17.47 | 17.28 | 17.28 | 17.85 | 17.18 | 1.52M |
| July 20, 2026 | 17.69 | 17.93 | 17.93 | 18.31 | 17.5 | 1.72M |
| July 17, 2026 | 17.66 | 17.85 | 17.85 | 18.5 | 17.66 | 2.23M |
| July 16, 2026 | 18.12 | 18.16 | 18.16 | 18.34 | 17.72 | 1.78M |
| July 15, 2026 | 17.83 | 17.79 | 17.79 | 18.28 | 17.65 | 1.68M |
| July 14, 2026 | 16.97 | 17.52 | 17.52 | 17.76 | 16.77 | 1.75M |
| July 13, 2026 | 17.32 | 17.4 | 17.4 | 17.71 | 17.02 | 2.42M |
| July 10, 2026 | 17.33 | 16.99 | 16.99 | 17.44 | 16.76 | 1.42M |
| July 09, 2026 | 16.85 | 16.98 | 16.98 | 17.28 | 16.67 | 2.91M |
| July 08, 2026 | 17.69 | 17.34 | 17.34 | 18 | 16.86 | 3.4M |
| July 07, 2026 | 18.64 | 18.06 | 18.06 | 18.87 | 18.04 | 3.35M |
| July 06, 2026 | 17.47 | 18.14 | 18.14 | 18.26 | 17.33 | 2.62M |
| July 02, 2026 | 17.22 | 17.75 | 17.75 | 18.11 | 17.22 | 3.38M |
| July 01, 2026 | 16.82 | 17.15 | 17.15 | 17.65 | 16.53 | 3.87M |
| June 30, 2026 | 15.53 | 16.35 | 16.35 | 16.41 | 15.53 | 3.92M |
| June 29, 2026 | 15.88 | 15.8 | 15.8 | 16.03 | 15.23 | 3.6M |
| June 26, 2026 | 14.38 | 15.63 | 15.63 | 15.72 | 14.38 | 19.6M |
| June 25, 2026 | 14.47 | 14.35 | 14.35 | 14.79 | 14.21 | 3.9M |
| June 24, 2026 | 14.65 | 14.7 | 14.7 | 14.95 | 14.45 | 2.6M |
| June 23, 2026 | 14.86 | 14.6 | 14.6 | 15.1 | 14.52 | 2.57M |
| June 22, 2026 | 14.79 | 14.59 | 14.59 | 15.07 | 14.15 | 4.21M |
| June 18, 2026 | 15.44 | 14.8 | 14.8 | 15.49 | 14.75 | 3.73M |
| June 17, 2026 | 14.73 | 15.49 | 15.49 | 15.85 | 14.6 | 5.61M |
| June 16, 2026 | 14.79 | 14.86 | 14.86 | 15 | 14.46 | 2.67M |
| June 15, 2026 | 15.45 | 14.74 | 14.74 | 15.67 | 14.58 | 2.5M |
| June 12, 2026 | 14.78 | 15.32 | 15.32 | 15.41 | 14.18 | 2.62M |
| June 11, 2026 | 15.06 | 14.74 | 14.74 | 15.14 | 14.55 | 2.84M |
| June 10, 2026 | 15.34 | 15.41 | 15.41 | 15.88 | 15.03 | 2.33M |
| June 09, 2026 | 14.92 | 15.52 | 15.52 | 15.62 | 14.79 | 3.05M |
| June 08, 2026 | 14.93 | 15.04 | 15.04 | 15.18 | 14.64 | 2.97M |
| June 05, 2026 | 15.39 | 14.92 | 14.92 | 15.67 | 14.52 | 2.76M |
| June 04, 2026 | 16.33 | 15.45 | 15.45 | 16.5 | 15.43 | 2.6M |
| June 03, 2026 | 16.26 | 15.88 | 15.88 | 16.45 | 15.44 | 4.18M |
| 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 |