nCino, Inc. (NCNO) NASDAQ

Currency In USD

NCNO Historical Return

If you invested $1000 in nCino, Inc. (NCNO) since IPO date, it would be worth $210.85 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $268.41, while $1000 invested 1 year ago would be worth $738.5. This corresponds to total returns of -78.91%, -73.16%, -26.15%, respectively, with annualized returns of -22.14%, -23.12%, -26.15%.

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
September 30, 2026	17.93	18.13	18.13	18.5	17.79	2.27M
September 29, 2026	18.73	17.95	17.95	18.73	17.67	3.87M
September 28, 2026	19.01	18.6	18.6	19.16	18.49	1.95M
September 25, 2026	19.81	19.41	19.41	20.13	19.39	1.24M
September 24, 2026	19.33	19.97	19.97	20.17	19.04	2.41M
September 23, 2026	19.63	19.23	19.23	19.74	19.03	2M
September 22, 2026	20.85	19.67	19.67	20.85	19.47	2.98M
September 21, 2026	21.19	20.43	20.43	21.42	20.38	2.06M
September 18, 2026	21.36	21.05	21.05	21.63	21.02	2.17M
September 17, 2026	21.61	21.41	21.41	21.9	21.25	2.07M
September 16, 2026	21.58	21.7	21.7	22.25	21.41	2.44M
September 15, 2026	21.72	21.91	21.91	22.57	21.72	3.51M
September 11, 2026	21.59	21.25	21.25	21.7	20.79	2.47M
September 10, 2026	21.67	21.43	21.43	21.93	21.42	2.71M
September 09, 2026	22.26	21.73	21.73	22.26	21.66	2.29M
September 08, 2026	22.96	22.14	22.14	23.09	21.93	2.05M
September 04, 2026	23.26	23.12	23.12	23.51	22.93	1.94M
September 03, 2026	23.66	23.63	23.63	24.09	23.25	2.39M
September 02, 2026	22.2	22.96	22.96	22.98	22.11	2.15M
September 01, 2026	22.15	22.3	22.3	22.78	22.1	2.36M
August 31, 2026	22.66	22.6	22.6	23.16	22.47	2.37M
August 28, 2026	23.3	22.99	22.99	23.83	22.82	2.61M
August 27, 2026	22.03	23.32	23.32	23.39	21.68	5.32M
August 26, 2026	19.33	21.51	21.51	21.69	19.14	5.75M
August 25, 2026	20.76	20.81	20.81	20.81	20.28	3.57M
August 24, 2026	20.81	20.95	20.95	21.17	20.53	4.05M
August 21, 2026	20.59	20.62	20.62	20.93	20.1	2.18M
August 20, 2026	20.55	20.36	20.36	20.58	20.18	1.92M
August 19, 2026	20.38	20.69	20.69	21.22	20.34	2.18M
August 18, 2026	20.42	20.2	20.2	20.81	20.15	2.41M
August 17, 2026	20.59	20.23	20.23	20.69	20.06	2.63M
August 14, 2026	20.85	20.81	20.81	20.92	20.23	2.59M
August 13, 2026	19.21	20.66	20.66	20.8	19	2.95M
August 12, 2026	18.91	19	19	19.21	18.58	1.45M
August 11, 2026	18.97	19.16	19.16	19.53	18.86	1.69M
August 10, 2026	18.94	18.97	18.97	19.29	18.9	1.31M
August 07, 2026	19.14	19.17	19.17	19.52	18.96	1.12M
August 06, 2026	18.7	18.99	18.99	19.02	18.35	1.65M
August 05, 2026	19.53	19.23	19.23	19.7	19.13	1.84M
August 04, 2026	18.91	19.5	19.5	19.58	18.91	1.84M
August 03, 2026	19.03	19.2	19.2	19.39	18.84	2.31M
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