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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	33.98	35.22	35.22	35.92	33.98	2.15M
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	836,558
December 12, 2024	36.02	36.55	36.55	37.2	36.02	1.72M
December 11, 2024	36.34	36.41	36.41	37.13	36.27	2.26M
December 10, 2024	37.15	36.87	36.87	37.15	36.5	78,853
December 09, 2024	37.53	37.12	37.12	37.93	36.93	1.65M
December 06, 2024	37.44	37.41	37.41	37.72	36.66	1.74M
December 05, 2024	36.03	37.28	37.28	40.29	35.58	4.95M
December 04, 2024	41.96	42.5	42.5	42.88	41.92	2.15M
December 03, 2024	41.5	41.5	41.5	41.82	41.12	1.16M
December 02, 2024	42.41	41.55	41.55	42.69	41.51	1.37M
November 29, 2024	42.2	41.99	41.99	42.35	41.87	592,613
November 27, 2024	42.35	41.88	41.88	42.38	41.64	722,500
November 26, 2024	42.14	42.25	42.25	42.73	41.82	580,300
November 25, 2024	41.78	42.2	42.2	42.41	41.65	945,300
November 22, 2024	40.75	41.42	41.42	41.96	40.65	783,400
November 21, 2024	40.42	40.45	40.45	41.02	40.26	564,329
November 20, 2024	40.25	40.08	40.08	40.5	39.61	385,200
November 19, 2024	39.56	40.05	40.05	40.31	39.55	654,900
November 18, 2024	40.28	40	40	40.63	39.88	930,534
November 15, 2024	40.34	40.22	40.22	40.85	40.14	1.1M
November 14, 2024	41.45	40.71	40.71	41.45	40.3	912,218
November 13, 2024	41.91	41.49	41.49	42.66	41.46	889,141
November 12, 2024	42.26	42.33	42.33	42.88	42.26	673,900
November 11, 2024	42.8	42.64	42.64	43.2	42.33	1.09M
November 08, 2024	42	42.53	42.53	43	41.78	1.28M
November 07, 2024	40.07	41.99	41.99	42.07	40.07	1.69M
November 06, 2024	39.3	40.15	40.15	40.6	38.76	2.54M
November 05, 2024	36.74	37.55	37.55	37.67	36.51	666,055
November 04, 2024	37.2	36.82	36.82	37.2	36.77	683,200
November 01, 2024	37.55	37.33	37.33	37.86	37.21	774,400
October 31, 2024	38.43	37.3	37.3	38.55	37.19	1.19M
October 30, 2024	38.2	38.36	38.36	38.94	37.91	711,369
October 29, 2024	38.19	38.42	38.42	38.65	38.03	493,937
October 28, 2024	38.2	38.19	38.19	38.4	37.88	601,700
October 25, 2024	38.31	37.83	37.83	38.48	37.59	898,146
October 24, 2024	37.62	38.25	38.25	38.33	36.53	1.83M
October 23, 2024	36.88	37.55	37.55	37.57	36.83	1.17M
October 22, 2024	37.44	36.95	36.95	37.86	36.93	1.05M
October 21, 2024	36.66	37.21	37.21	37.73	36.55	1.54M
October 18, 2024	36.32	36.58	36.58	36.89	36.07	3.01M
October 17, 2024	36	36.22	36.22	36.35	35.76	1.69M
October 16, 2024	35.09	36.06	36.06	36.22	35.01	3.65M
October 15, 2024	35.14	35.05	35.05	35.63	34.88	1.12M
October 14, 2024	34.58	35.07	35.07	35.1	34.41	1.32M
October 11, 2024	33.39	34.51	34.51	35.03	33.3	2.38M
October 10, 2024	31.89	33.46	33.46	33.58	31.84	2.21M
October 09, 2024	31.33	32.06	32.06	32.1	31.11	864,200
October 08, 2024	30.26	31.09	31.09	31.16	30.08	762,953
October 07, 2024	30.92	30.14	30.14	30.92	29.94	840,100
October 04, 2024	31.28	30.97	30.97	31.35	30.8	517,524
October 03, 2024	30.81	30.89	30.89	31.07	30.71	814,900
October 02, 2024	31.06	31.01	31.01	31.56	30.88	794,600
October 01, 2024	31.62	31.11	31.11	31.67	30.78	1.11M
September 30, 2024	31.23	31.59	31.59	31.85	31.05	1.01M
September 27, 2024	31.23	31.29	31.29	31.49	30.76	760,722

nCino, Inc. (NCNO) NASDAQ