nCino Inc (NCNO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 19.14 | 19.52 | 18.96 | 19.17 | +0.95% | 1,120,900 |
| 2026-08-06 | 18.70 | 19.02 | 18.35 | 18.99 | -1.25% | 1,654,400 |
| 2026-08-05 | 19.53 | 19.70 | 19.13 | 19.23 | -1.38% | 1,844,900 |
| 2026-08-04 | 18.91 | 19.58 | 18.91 | 19.50 | +1.56% | 1,843,200 |
| 2026-08-03 | 19.03 | 19.39 | 18.84 | 19.20 | +4.01% | 2,312,100 |
| 2026-07-31 | 18.11 | 18.70 | 17.95 | 18.46 | +0.44% | 1,805,500 |
| 2026-07-30 | 18.53 | 18.64 | 17.82 | 18.38 | -2.39% | 2,396,000 |
| 2026-07-29 | 18.25 | 19.18 | 18.25 | 18.83 | +1.73% | 2,933,300 |
| 2026-07-28 | 18.02 | 18.80 | 18.00 | 18.51 | +4.87% | 3,016,100 |
| 2026-07-27 | 17.07 | 18.18 | 16.96 | 17.65 | +6.58% | 2,823,800 |
| 2026-07-24 | 16.47 | 16.80 | 16.36 | 16.56 | +2.10% | 2,023,400 |
| 2026-07-23 | 16.60 | 16.84 | 16.13 | 16.22 | -2.29% | 2,040,000 |
| 2026-07-22 | 17.35 | 17.35 | 16.27 | 16.60 | -3.94% | 2,584,400 |
| 2026-07-21 | 17.47 | 17.85 | 17.18 | 17.28 | -3.63% | 1,521,800 |
| 2026-07-20 | 17.69 | 18.30 | 17.50 | 17.93 | +0.45% | 1,717,300 |
| 2026-07-17 | 17.66 | 18.50 | 17.66 | 17.85 | -1.71% | 2,233,500 |
| 2026-07-16 | 18.12 | 18.34 | 17.71 | 18.16 | +2.08% | 1,778,300 |
| 2026-07-15 | 17.76 | 18.28 | 17.64 | 17.79 | +1.54% | 1,708,500 |
| 2026-07-14 | 16.97 | 17.75 | 16.77 | 17.52 | +0.69% | 1,747,600 |
| 2026-07-13 | 17.32 | 17.71 | 17.02 | 17.40 | +2.41% | 2,419,100 |
| 2026-07-10 | 17.33 | 17.44 | 16.76 | 16.99 | +0.06% | 1,423,200 |
| 2026-07-09 | 16.85 | 17.28 | 16.67 | 16.98 | -2.08% | 2,912,200 |
| 2026-07-08 | 17.69 | 18.00 | 16.86 | 17.34 | -3.99% | 3,399,100 |
| 2026-07-07 | 18.64 | 18.87 | 18.04 | 18.06 | -0.44% | 3,348,700 |
| 2026-07-06 | 17.47 | 18.26 | 17.33 | 18.14 | +2.20% | 2,623,900 |
| 2026-07-02 | 17.22 | 18.11 | 17.22 | 17.75 | +3.50% | 3,384,400 |
| 2026-07-01 | 16.82 | 17.65 | 16.53 | 17.15 | +4.89% | 3,872,600 |
| 2026-06-30 | 15.53 | 16.41 | 15.53 | 16.35 | +3.48% | 3,922,600 |
| 2026-06-29 | 15.88 | 16.03 | 15.23 | 15.80 | +1.09% | 3,613,100 |
| 2026-06-26 | 14.38 | 15.72 | 14.38 | 15.63 | +8.92% | 19,603,000 |
| 2026-06-25 | 14.47 | 14.79 | 14.21 | 14.35 | -2.38% | 3,901,800 |
| 2026-06-24 | 14.65 | 14.95 | 14.45 | 14.70 | +0.68% | 2,602,100 |
| 2026-06-23 | 14.86 | 15.10 | 14.52 | 14.60 | +0.07% | 2,571,600 |
| 2026-06-22 | 14.79 | 15.07 | 14.15 | 14.59 | -1.42% | 4,213,300 |
| 2026-06-18 | 15.44 | 15.49 | 14.75 | 14.80 | -4.45% | 3,730,600 |
| 2026-06-17 | 14.73 | 15.85 | 14.60 | 15.49 | +4.24% | 5,606,500 |
| 2026-06-16 | 14.79 | 14.99 | 14.46 | 14.86 | +0.81% | 2,666,500 |
| 2026-06-15 | 15.45 | 15.67 | 14.58 | 14.74 | -3.79% | 2,502,300 |
| 2026-06-12 | 14.78 | 15.40 | 14.18 | 15.32 | +3.93% | 2,616,600 |
| 2026-06-11 | 15.06 | 15.14 | 14.54 | 14.74 | -4.35% | 2,844,000 |
| 2026-06-10 | 15.34 | 15.88 | 15.03 | 15.41 | -0.71% | 2,333,500 |
| 2026-06-09 | 14.92 | 15.62 | 14.79 | 15.52 | +3.19% | 3,053,800 |
| 2026-06-08 | 14.93 | 15.18 | 14.64 | 15.04 | +0.80% | 3,000,400 |
| 2026-06-05 | 15.39 | 15.67 | 14.52 | 14.92 | -3.43% | 2,835,600 |
| 2026-06-04 | 16.33 | 16.50 | 15.43 | 15.45 | -2.71% | 2,608,500 |
| 2026-06-03 | 16.26 | 16.45 | 15.44 | 15.88 | -4.51% | 4,284,200 |
| 2026-06-02 | 16.54 | 16.87 | 16.34 | 16.63 | -3.26% | 4,841,300 |
| 2026-06-01 | 16.47 | 17.36 | 15.97 | 17.19 | +6.90% | 7,184,000 |
| 2026-05-29 | 15.93 | 16.39 | 15.50 | 16.08 | +1.45% | 5,929,600 |
| 2026-05-28 | 15.96 | 16.47 | 14.94 | 15.85 | +4.34% | 8,778,900 |
| 2026-05-27 | 15.06 | 15.71 | 15.03 | 15.19 | -0.26% | 4,740,400 |
| 2026-05-26 | 15.97 | 15.99 | 15.07 | 15.23 | -5.23% | 4,349,900 |
| 2026-05-22 | 15.83 | 16.49 | 15.83 | 16.07 | +1.52% | 2,746,900 |
| 2026-05-21 | 15.23 | 15.94 | 15.15 | 15.83 | +2.33% | 3,044,600 |
| 2026-05-20 | 14.81 | 15.49 | 14.42 | 15.47 | +2.79% | 4,739,900 |
| 2026-05-19 | 15.39 | 15.79 | 14.91 | 15.05 | -0.40% | 3,826,500 |
| 2026-05-18 | 14.79 | 15.54 | 14.79 | 15.11 | +0.94% | 3,881,400 |
| 2026-05-15 | 14.83 | 15.29 | 14.81 | 14.97 | +2.46% | 4,324,800 |
| 2026-05-14 | 15.40 | 15.73 | 14.47 | 14.61 | -4.70% | 4,690,800 |
| 2026-05-13 | 16.29 | 16.29 | 15.24 | 15.33 | -5.31% | 3,052,200 |
| 2026-05-12 | 16.81 | 17.09 | 16.17 | 16.19 | -3.29% | 3,047,600 |
| 2026-05-11 | 17.52 | 17.89 | 16.59 | 16.74 | -5.69% | 2,607,200 |
| 2026-05-08 | 17.53 | 17.86 | 17.28 | 17.75 | -0.17% | 1,775,800 |
| 2026-05-07 | 17.83 | 18.25 | 17.73 | 17.78 | +1.95% | 1,948,800 |
| 2026-05-06 | 17.85 | 17.88 | 17.25 | 17.44 | -2.90% | 2,526,600 |
| 2026-05-05 | 18.04 | 18.29 | 17.61 | 17.96 | -0.17% | 2,493,900 |
| 2026-05-04 | 18.13 | 18.34 | 17.81 | 17.99 | -0.77% | 2,983,200 |
| 2026-05-01 | 17.99 | 18.42 | 17.58 | 18.13 | +3.72% | 2,668,800 |
| 2026-04-30 | 17.26 | 17.52 | 16.95 | 17.48 | +0.11% | 2,546,300 |
| 2026-04-29 | 17.13 | 17.55 | 16.71 | 17.46 | +0.34% | 2,573,400 |
| 2026-04-28 | 17.76 | 18.29 | 17.39 | 17.40 | -1.08% | 1,919,600 |
| 2026-04-27 | 17.59 | 18.11 | 17.43 | 17.59 | -0.51% | 1,958,400 |
| 2026-04-24 | 17.03 | 17.74 | 17.03 | 17.68 | +4.31% | 6,722,900 |
| 2026-04-23 | 17.53 | 17.97 | 16.86 | 16.95 | -6.09% | 2,655,700 |
| 2026-04-22 | 18.39 | 18.81 | 17.80 | 18.05 | -0.99% | 2,181,800 |
| 2026-04-21 | 18.69 | 19.00 | 18.07 | 18.23 | -2.51% | 2,246,500 |
| 2026-04-20 | 18.30 | 19.07 | 18.30 | 18.70 | +1.30% | 2,750,400 |
| 2026-04-17 | 18.89 | 18.89 | 18.34 | 18.46 | +0.98% | 1,942,700 |
| 2026-04-16 | 18.40 | 18.60 | 18.00 | 18.28 | +1.11% | 3,492,200 |
| 2026-04-15 | 17.76 | 18.18 | 17.63 | 18.08 | +3.49% | 2,206,400 |
| 2026-04-14 | 17.27 | 17.80 | 17.20 | 17.47 | +1.98% | 3,026,400 |
| 2026-04-13 | 17.35 | 17.76 | 16.90 | 17.13 | -1.83% | 4,162,200 |
| 2026-04-10 | 17.71 | 17.95 | 17.25 | 17.45 | -1.36% | 4,106,700 |
| 2026-04-09 | 17.66 | 17.87 | 17.35 | 17.69 | -0.28% | 4,855,700 |
| 2026-04-08 | 18.31 | 18.45 | 17.56 | 17.74 | -1.55% | 4,976,900 |
| 2026-04-07 | 17.36 | 18.11 | 17.21 | 18.02 | +3.80% | 3,598,200 |
| 2026-04-06 | 17.06 | 17.41 | 16.80 | 17.36 | +1.52% | 3,778,500 |
| 2026-04-02 | 16.02 | 17.21 | 15.89 | 17.10 | +3.20% | 4,595,700 |
| 2026-04-01 | 18.37 | 18.44 | 16.09 | 16.57 | +10.61% | 12,854,100 |
| 2026-03-31 | 14.61 | 15.03 | 14.27 | 14.98 | +3.88% | 5,436,000 |
| 2026-03-30 | 14.03 | 14.65 | 14.03 | 14.42 | +2.93% | 2,159,400 |
| 2026-03-27 | 14.94 | 14.99 | 13.80 | 14.01 | -6.60% | 2,191,700 |
| 2026-03-26 | 14.41 | 15.44 | 14.39 | 15.00 | +3.59% | 1,999,600 |
| 2026-03-25 | 14.77 | 15.00 | 14.29 | 14.48 | +0.42% | 2,420,200 |
| 2026-03-24 | 15.27 | 15.29 | 14.40 | 14.42 | -7.09% | 1,584,100 |
| 2026-03-23 | 15.40 | 15.80 | 14.95 | 15.52 | +2.11% | 1,734,500 |
| 2026-03-20 | 15.34 | 15.60 | 14.85 | 15.20 | -1.94% | 2,685,900 |
| 2026-03-19 | 15.11 | 15.81 | 15.06 | 15.50 | +2.04% | 1,967,500 |
| 2026-03-18 | 15.00 | 15.47 | 14.84 | 15.19 | -0.26% | 1,787,100 |
| 2026-03-17 | 15.43 | 15.87 | 15.11 | 15.23 | +0.07% | 1,776,900 |
| 2026-03-16 | 15.18 | 15.40 | 15.00 | 15.22 | +1.00% | 1,401,500 |
| 2026-03-13 | 15.28 | 15.51 | 14.90 | 15.07 | -0.99% | 1,726,600 |
| 2026-03-12 | 15.74 | 16.31 | 15.14 | 15.22 | -3.55% | 1,945,600 |
| 2026-03-11 | 15.93 | 16.25 | 15.34 | 15.78 | -0.63% | 1,655,400 |
| 2026-03-10 | 16.23 | 16.23 | 15.48 | 15.88 | -2.40% | 2,158,252 |
| 2026-03-09 | 16.52 | 16.54 | 15.90 | 16.27 | -3.27% | 1,662,960 |
| 2026-03-06 | 17.00 | 17.00 | 16.12 | 16.82 | +0.00% | 1,776,200 |
| 2026-03-05 | 16.33 | 16.87 | 16.02 | 16.82 | +2.81% | 4,597,300 |
| 2026-03-04 | 16.72 | 16.85 | 16.15 | 16.36 | -2.79% | 2,785,100 |
| 2026-03-03 | 15.86 | 17.08 | 15.70 | 16.83 | +4.34% | 1,522,500 |
| 2026-03-02 | 15.66 | 16.30 | 15.66 | 16.13 | -0.06% | 2,439,300 |
| 2026-02-27 | 16.21 | 16.33 | 15.80 | 16.14 | -2.95% | 2,673,600 |
| 2026-02-26 | 15.88 | 16.67 | 15.72 | 16.63 | +5.19% | 1,767,200 |
| 2026-02-25 | 15.43 | 15.84 | 14.83 | 15.81 | +2.93% | 1,935,900 |
| 2026-02-24 | 14.61 | 15.61 | 14.35 | 15.36 | +4.92% | 2,958,000 |
| 2026-02-23 | 15.53 | 15.95 | 13.80 | 14.64 | -6.27% | 4,788,600 |
| 2026-02-20 | 16.00 | 16.59 | 15.59 | 15.62 | -2.38% | 3,956,400 |
| 2026-02-19 | 16.33 | 16.40 | 15.92 | 16.00 | -2.14% | 2,759,100 |
| 2026-02-18 | 16.25 | 16.61 | 16.11 | 16.35 | +1.05% | 1,694,800 |
| 2026-02-17 | 16.22 | 16.52 | 15.68 | 16.18 | +0.25% | 2,467,200 |
| 2026-02-13 | 16.23 | 16.63 | 16.01 | 16.14 | +1.83% | 1,966,600 |
| 2026-02-12 | 17.59 | 17.75 | 15.69 | 15.85 | -9.89% | 4,494,100 |
| 2026-02-11 | 18.40 | 18.40 | 17.00 | 17.59 | -5.58% | 2,693,400 |
| 2026-02-10 | 18.46 | 19.06 | 18.32 | 18.63 | +1.86% | 1,713,100 |
| 2026-02-09 | 18.33 | 18.49 | 17.85 | 18.29 | +0.77% | 1,876,100 |
| 2026-02-06 | 18.36 | 18.55 | 17.60 | 18.15 | +1.00% | 2,095,600 |
| 2026-02-05 | 18.73 | 19.17 | 17.77 | 17.97 | -4.47% | 2,007,300 |
| 2026-02-04 | 18.26 | 19.15 | 17.69 | 18.81 | +0.53% | 3,285,300 |
| 2026-02-03 | 20.69 | 20.71 | 18.02 | 18.71 | -10.56% | 5,339,500 |
| 2026-02-02 | 21.43 | 21.50 | 20.77 | 20.92 | -2.01% | 2,511,900 |
| 2026-01-30 | 21.29 | 21.87 | 21.11 | 21.35 | -0.19% | 2,964,200 |
| 2026-01-29 | 23.01 | 23.05 | 21.37 | 21.39 | -7.92% | 3,000,500 |
| 2026-01-28 | 23.81 | 23.95 | 23.15 | 23.23 | -2.11% | 1,671,000 |
| 2026-01-27 | 24.56 | 24.57 | 23.47 | 23.73 | -3.06% | 1,972,100 |
| 2026-01-26 | 24.33 | 24.89 | 24.17 | 24.48 | +0.74% | 1,387,800 |
| 2026-01-23 | 24.07 | 24.62 | 24.07 | 24.30 | +0.75% | 1,648,300 |
| 2026-01-22 | 23.01 | 24.14 | 22.90 | 24.12 | +5.14% | 1,788,800 |
| 2026-01-21 | 23.38 | 23.47 | 22.43 | 22.94 | -0.30% | 2,132,200 |
| 2026-01-20 | 23.69 | 24.40 | 22.83 | 23.01 | -5.11% | 2,019,400 |
| 2026-01-16 | 24.31 | 24.77 | 23.80 | 24.25 | -0.16% | 1,787,200 |
| 2026-01-15 | 24.49 | 24.71 | 24.07 | 24.29 | -0.74% | 2,043,600 |
| 2026-01-14 | 25.04 | 25.49 | 24.27 | 24.47 | -2.59% | 1,941,300 |
| 2026-01-13 | 25.48 | 25.59 | 24.96 | 25.12 | -1.14% | 1,875,900 |
| 2026-01-12 | 25.27 | 25.63 | 25.00 | 25.41 | -0.74% | 1,166,500 |
| 2026-01-09 | 25.12 | 25.92 | 24.64 | 25.60 | +1.95% | 1,644,800 |
| 2026-01-08 | 25.09 | 25.48 | 24.69 | 25.11 | -0.79% | 1,398,200 |
| 2026-01-07 | 24.62 | 25.85 | 24.47 | 25.31 | +3.03% | 1,272,500 |
| 2026-01-06 | 24.56 | 24.86 | 24.31 | 24.57 | +0.27% | 1,324,400 |
| 2026-01-05 | 24.51 | 25.30 | 24.05 | 24.50 | -0.61% | 1,927,400 |
| 2026-01-02 | 25.75 | 25.75 | 24.61 | 24.65 | -3.86% | 1,195,000 |
| 2025-12-31 | 26.04 | 26.22 | 25.59 | 25.64 | -1.54% | 965,800 |
| 2025-12-30 | 26.08 | 26.51 | 25.99 | 26.04 | -0.53% | 1,090,300 |
| 2025-12-29 | 26.16 | 26.40 | 25.92 | 26.18 | -0.42% | 1,207,500 |
| 2025-12-26 | 25.78 | 26.31 | 25.52 | 26.29 | +1.19% | 926,400 |
| 2025-12-24 | 25.80 | 26.07 | 25.68 | 25.98 | +0.54% | 751,700 |
| 2025-12-23 | 25.87 | 26.06 | 25.53 | 25.84 | -0.65% | 1,285,000 |
| 2025-12-22 | 25.64 | 26.36 | 25.49 | 26.01 | +1.29% | 2,019,500 |
| 2025-12-19 | 25.35 | 25.72 | 25.23 | 25.68 | +1.54% | 1,688,700 |
| 2025-12-18 | 25.51 | 25.81 | 25.25 | 25.29 | -0.39% | 1,999,400 |
| 2025-12-17 | 24.49 | 25.53 | 24.48 | 25.39 | +3.09% | 1,704,300 |
| 2025-12-16 | 24.47 | 24.82 | 24.45 | 24.63 | +0.45% | 1,549,700 |
| 2025-12-15 | 25.46 | 25.52 | 24.32 | 24.52 | -3.73% | 1,760,900 |
| 2025-12-12 | 26.01 | 26.01 | 25.23 | 25.47 | -1.74% | 2,016,900 |
| 2025-12-11 | 25.91 | 26.40 | 25.58 | 25.92 | +0.15% | 1,770,700 |
| 2025-12-10 | 24.78 | 26.34 | 24.66 | 25.88 | +4.14% | 2,630,400 |
| 2025-12-09 | 24.52 | 25.05 | 24.39 | 24.85 | +1.10% | 2,551,800 |
| 2025-12-08 | 24.25 | 24.83 | 23.95 | 24.58 | +5.09% | 3,117,200 |
| 2025-12-05 | 24.23 | 24.23 | 23.18 | 23.39 | -3.94% | 3,775,000 |
| 2025-12-04 | 27.05 | 27.50 | 24.24 | 24.35 | -4.77% | 5,578,700 |
| 2025-12-03 | 24.34 | 25.98 | 24.12 | 25.57 | +4.54% | 4,594,900 |
| 2025-12-02 | 24.57 | 24.71 | 24.24 | 24.46 | -0.24% | 2,678,500 |
| 2025-12-01 | 24.42 | 24.94 | 24.19 | 24.52 | -0.73% | 2,149,800 |
| 2025-11-28 | 24.78 | 24.97 | 24.66 | 24.70 | +0.24% | 694,300 |
| 2025-11-26 | 24.72 | 24.93 | 24.46 | 24.64 | +0.08% | 2,208,800 |
| 2025-11-25 | 24.19 | 24.69 | 24.11 | 24.62 | +2.16% | 2,300,300 |
| 2025-11-24 | 24.40 | 24.54 | 23.90 | 24.10 | -1.19% | 1,621,500 |
| 2025-11-21 | 24.00 | 24.64 | 23.91 | 24.39 | +1.37% | 1,782,500 |
| 2025-11-20 | 24.70 | 25.20 | 24.00 | 24.06 | -0.87% | 1,555,800 |
| 2025-11-19 | 24.52 | 24.75 | 24.09 | 24.27 | -1.50% | 4,474,400 |
| 2025-11-18 | 24.78 | 25.04 | 24.30 | 24.64 | -0.77% | 2,087,500 |
| 2025-11-17 | 25.51 | 25.53 | 24.60 | 24.83 | -2.70% | 1,569,500 |
| 2025-11-14 | 25.44 | 25.80 | 25.26 | 25.52 | +0.16% | 1,127,800 |
| 2025-11-13 | 26.06 | 26.14 | 25.25 | 25.48 | -2.56% | 962,300 |
| 2025-11-12 | 26.35 | 26.62 | 26.00 | 26.15 | -0.42% | 1,099,100 |
| 2025-11-11 | 26.21 | 26.65 | 26.00 | 26.26 | +0.19% | 892,200 |
| 2025-11-10 | 26.17 | 26.46 | 25.36 | 26.21 | +0.58% | 1,251,400 |
| 2025-11-07 | 25.13 | 26.09 | 25.13 | 26.06 | +2.24% | 1,214,500 |
| 2025-11-06 | 25.24 | 26.16 | 25.18 | 25.49 | +1.15% | 1,248,100 |
| 2025-11-05 | 25.45 | 25.77 | 25.09 | 25.20 | -0.81% | 1,334,600 |
| 2025-11-04 | 26.52 | 26.52 | 25.32 | 25.41 | -5.03% | 1,271,900 |
| 2025-11-03 | 26.50 | 26.93 | 25.98 | 26.75 | +0.26% | 1,763,700 |
| 2025-10-31 | 26.80 | 27.16 | 26.26 | 26.68 | -0.45% | 2,029,200 |
| 2025-10-30 | 25.52 | 27.26 | 25.26 | 26.80 | +3.88% | 2,724,000 |
| 2025-10-29 | 26.79 | 26.81 | 25.77 | 25.80 | -3.86% | 5,328,900 |
| 2025-10-28 | 27.12 | 27.30 | 26.69 | 26.84 | -0.98% | 1,331,000 |
| 2025-10-27 | 26.98 | 27.15 | 26.47 | 27.10 | +3.95% | 1,853,200 |
| 2025-10-24 | 26.22 | 26.45 | 26.00 | 26.07 | +0.50% | 976,000 |
| 2025-10-23 | 25.59 | 25.97 | 25.33 | 25.94 | +1.37% | 1,582,200 |
| 2025-10-22 | 25.72 | 26.00 | 25.39 | 25.59 | -1.50% | 1,083,100 |
| 2025-10-21 | 25.00 | 26.01 | 24.77 | 25.98 | +4.55% | 1,357,200 |
| 2025-10-20 | 24.67 | 25.23 | 24.53 | 24.85 | +4.59% | 1,531,400 |
| 2025-10-17 | 23.85 | 24.18 | 23.62 | 23.76 | -1.21% | 1,413,700 |
| 2025-10-16 | 24.26 | 24.51 | 23.93 | 24.05 | -1.03% | 1,594,700 |
| 2025-10-15 | 24.90 | 24.96 | 23.82 | 24.30 | -2.33% | 2,634,800 |
| 2025-10-14 | 24.40 | 25.01 | 24.10 | 24.88 | +0.69% | 2,381,500 |
| 2025-10-13 | 25.11 | 25.38 | 24.48 | 24.71 | -1.24% | 2,345,100 |
| 2025-10-10 | 26.53 | 26.53 | 24.96 | 25.02 | -1.88% | 2,320,300 |
| 2025-10-09 | 26.32 | 26.32 | 25.36 | 25.50 | -2.30% | 2,071,300 |
| 2025-10-08 | 25.77 | 26.22 | 25.52 | 26.10 | +1.95% | 1,725,400 |
| 2025-10-07 | 26.13 | 26.27 | 25.30 | 25.60 | -1.73% | 1,132,200 |
| 2025-10-06 | 26.32 | 26.50 | 25.37 | 26.05 | -0.69% | 1,792,000 |
| 2025-10-03 | 25.90 | 26.38 | 25.87 | 26.23 | +1.35% | 2,050,200 |
| 2025-10-02 | 26.20 | 26.28 | 25.86 | 25.88 | -1.03% | 1,773,400 |
| 2025-10-01 | 27.07 | 27.38 | 26.08 | 26.15 | -3.54% | 3,122,300 |
| 2025-09-30 | 27.98 | 28.04 | 26.92 | 27.11 | -3.14% | 1,545,800 |
| 2025-09-29 | 27.98 | 28.20 | 27.73 | 27.99 | +0.04% | 1,829,900 |
| 2025-09-26 | 28.10 | 28.32 | 27.96 | 27.98 | -0.60% | 1,599,800 |
| 2025-09-25 | 28.21 | 28.41 | 27.85 | 28.15 | -1.50% | 1,723,300 |
| 2025-09-24 | 29.57 | 29.82 | 28.50 | 28.58 | -2.52% | 2,179,100 |
| 2025-09-23 | 30.38 | 30.64 | 29.29 | 29.32 | -3.30% | 1,881,200 |
| 2025-09-22 | 29.50 | 30.51 | 29.42 | 30.32 | +2.33% | 1,921,200 |
| 2025-09-19 | 30.79 | 30.79 | 29.55 | 29.63 | -3.01% | 3,448,700 |
| 2025-09-18 | 30.82 | 31.23 | 30.45 | 30.55 | -0.26% | 1,398,800 |
| 2025-09-17 | 30.09 | 31.23 | 30.01 | 30.63 | +2.13% | 2,574,500 |
| 2025-09-16 | 30.19 | 30.45 | 29.84 | 29.99 | -0.86% | 1,958,800 |
| 2025-09-15 | 30.18 | 30.72 | 30.01 | 30.25 | +0.53% | 1,964,700 |
| 2025-09-12 | 30.53 | 30.54 | 29.89 | 30.09 | -1.21% | 1,360,500 |
| 2025-09-11 | 29.93 | 30.50 | 29.61 | 30.46 | +1.60% | 2,876,000 |
| 2025-09-10 | 31.67 | 31.93 | 29.95 | 29.98 | -1.38% | 2,736,400 |
| 2025-09-09 | 30.74 | 30.84 | 30.12 | 30.40 | -1.39% | 1,910,400 |
| 2025-09-08 | 30.07 | 31.19 | 30.07 | 30.83 | +1.41% | 2,887,700 |
| 2025-09-05 | 30.74 | 31.18 | 30.13 | 30.40 | -0.16% | 2,222,400 |
| 2025-09-04 | 30.40 | 30.87 | 30.00 | 30.45 | -0.56% | 2,316,100 |
| 2025-09-03 | 31.08 | 31.18 | 30.35 | 30.62 | -1.48% | 1,833,100 |
| 2025-09-02 | 31.62 | 31.72 | 30.60 | 31.08 | -3.21% | 2,296,300 |
| 2025-08-29 | 32.19 | 32.52 | 31.73 | 32.11 | +0.03% | 2,276,500 |
| 2025-08-28 | 32.70 | 33.44 | 31.70 | 32.10 | -1.80% | 3,098,300 |
| 2025-08-27 | 31.84 | 33.92 | 30.88 | 32.69 | +13.94% | 8,193,200 |
| 2025-08-26 | 28.36 | 29.14 | 27.86 | 28.69 | +1.13% | 3,201,100 |
| 2025-08-25 | 29.01 | 29.19 | 28.34 | 28.37 | -2.44% | 1,768,300 |
| 2025-08-22 | 27.95 | 29.11 | 27.84 | 29.08 | +4.60% | 1,643,100 |
| 2025-08-21 | 27.62 | 27.98 | 27.38 | 27.80 | -0.29% | 1,399,300 |
| 2025-08-20 | 27.75 | 28.04 | 27.39 | 27.88 | +0.18% | 1,430,100 |
| 2025-08-19 | 28.12 | 28.25 | 27.42 | 27.83 | -0.82% | 2,109,800 |
| 2025-08-18 | 27.68 | 28.16 | 27.62 | 28.06 | +1.12% | 936,200 |
| 2025-08-15 | 27.56 | 27.96 | 27.43 | 27.75 | +0.73% | 1,006,300 |
| 2025-08-14 | 27.99 | 28.05 | 27.43 | 27.55 | -2.13% | 784,700 |
| 2025-08-13 | 26.60 | 28.26 | 26.30 | 28.15 | +6.55% | 1,108,200 |
| 2025-08-12 | 26.34 | 26.55 | 26.13 | 26.42 | +0.84% | 709,300 |
| 2025-08-11 | 26.24 | 26.82 | 26.13 | 26.20 | +0.04% | 976,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+6.93%). Worst month: Feb (-10.11%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is nCino Inc's (NCNO) latest close?
19.17 on 2026-08-07, from the Closelook data lake's daily price record.
What is NCNO's 52-week high and low?
33.92 high and 13.80 low over the trailing 52 weeks, as of 2026-08-07.
What is nCino Inc's strongest and weakest month historically?
Historically, NCNO's strongest calendar month has been Jun (average +6.93%) and its weakest Feb (average -10.11%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.