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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 11, 2025	33.01	33.34	33.34	34.07	33.01	1.45M
February 10, 2025	32.81	32.96	32.96	33.23	32.42	1.02M
February 07, 2025	32.48	32.44	32.44	32.68	32.21	1.01M
February 06, 2025	32.86	32.45	32.45	32.98	32.18	729,500
February 05, 2025	32.71	32.74	32.74	33.17	32.5	1.31M
February 04, 2025	32.85	32.76	32.76	33.02	32.36	1.4M
February 03, 2025	32	32.85	32.85	33.23	31.99	1.41M
January 31, 2025	34.84	34.01	34.01	35.04	33.66	1.04M
January 30, 2025	34.44	34.56	34.56	34.93	34.31	606,226
January 29, 2025	34.65	34.42	34.42	34.67	33.92	1.24M
January 28, 2025	33.76	34.81	34.81	35.03	33.58	1.05M
January 27, 2025	32.25	33.76	33.76	34.21	32.23	984,100
January 24, 2025	32.55	32.57	32.57	33.27	32.37	507,204
January 23, 2025	32.4	32.51	32.51	32.54	32	887,442
January 22, 2025	33.35	32.51	32.51	33.4	32.4	894,616
January 21, 2025	33.58	33.23	33.23	33.98	33.22	722,600
January 17, 2025	33.37	33.24	33.24	33.49	33.01	746,227
January 16, 2025	33.3	32.89	32.89	33.49	32.77	774,800
January 15, 2025	33.81	33.36	33.36	33.81	33.11	1.37M
January 14, 2025	32.71	32.98	32.98	33.07	32.61	1.26M
January 13, 2025	32.27	32.54	32.54	32.64	32.08	1.31M
January 10, 2025	32.85	32.54	32.54	33.18	32.19	1.1M
January 08, 2025	33.29	33.51	33.51	33.83	33.23	559,900
January 07, 2025	34.23	33.56	33.56	34.49	33.24	781,900
January 06, 2025	35.31	34.15	34.15	35.43	34.11	1.45M
January 03, 2025	33.77	34.07	34.07	34.11	33.61	663,731
January 02, 2025	33.73	33.41	33.41	34.19	33.21	766,249
December 31, 2024	33.78	33.58	33.58	34.16	33.48	1.15M
December 30, 2024	34.02	33.56	33.56	34.27	33.23	1.38M
December 27, 2024	35.39	34.43	34.43	35.52	34.24	761,400
December 26, 2024	34.89	35.44	35.44	35.53	34.88	763,037
December 24, 2024	35.22	35.27	35.27	35.64	34.95	405,218
December 23, 2024	35.14	35.18	35.18	35.28	34.2	973,137
December 20, 2024	33.98	35.22	35.22	35.92	33.98	2.27M
December 19, 2024	34.96	34.54	34.54	35.28	34.13	1.6M
December 18, 2024	35.53	34.38	34.38	36.26	34.09	6.1M
December 17, 2024	35.8	35.4	35.4	35.91	35.29	804,618
December 16, 2024	35.93	35.96	35.96	36.5	35.5	1.19M
December 13, 2024	36.37	35.46	35.46	36.65	35.42	837,112

nCino, Inc. (NCNO) NASDAQ