nCino Inc (NCNO) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +7.7% vs the 50-day and +24.1% vs the 200-day average, 17.5% below the 52-week high and +64.3% off the 52-week low; a golden cross printed 40 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: nCino Inc trades 7.7% above its 50-day and 24.1% above its 200-day moving average. (as of 2026-10-30)

nCino builds software that banks and credit unions use to open accounts, process loans and monitor credit risk, all on one cloud platform. Its modules cover onboarding, deposit and loan origination, portfolio tracking and system integration, sold mainly to lenders in the United States, Britain and other markets.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NCNO overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	22.45	22.70	22.23	22.68	+1.02%	1,436,856
2026-10-29	22.61	22.67	21.90	22.45	-0.97%	1,821,200
2026-10-28	22.71	23.30	21.84	22.67	-1.09%	3,637,200
2026-10-27	23.35	23.44	22.68	22.92	-2.13%	1,643,000
2026-10-26	23.19	23.47	22.84	23.42	+1.08%	1,997,900
2026-10-23	23.30	23.50	22.87	23.17	-0.73%	1,956,300
2026-10-22	22.20	23.38	22.19	23.34	+6.09%	2,384,200
2026-10-21	21.56	22.13	21.44	22.00	+1.85%	1,630,900
2026-10-20	20.35	21.68	20.22	21.60	+6.14%	1,506,800
2026-10-19	20.22	20.68	20.17	20.35	-0.78%	1,336,000
2026-10-16	21.40	21.75	20.24	20.51	-2.89%	2,151,100
2026-10-15	19.61	21.24	19.61	21.12	+7.37%	2,473,300
2026-10-14	19.54	19.85	19.46	19.67	-0.20%	1,140,400
2026-10-13	19.51	20.12	19.51	19.71	+0.87%	1,459,600
2026-10-12	19.78	20.14	19.52	19.54	-0.96%	1,034,800
2026-10-09	19.90	20.13	19.60	19.73	+0.25%	1,798,200
2026-10-08	19.09	19.79	18.92	19.68	+3.09%	2,333,000
2026-10-07	18.88	19.53	18.88	19.09	-0.16%	1,870,800
2026-10-06	19.36	19.58	18.89	19.12	-0.83%	1,517,600
2026-10-05	18.69	19.34	18.59	19.28	+3.21%	1,658,900
2026-10-02	19.47	19.53	18.58	18.68	-3.46%	1,779,800
2026-10-01	18.47	19.57	18.45	19.35	+6.73%	2,023,800
2026-09-30	17.93	18.50	17.79	18.13	+1.00%	2,270,400
2026-09-29	18.73	18.73	17.66	17.95	-3.49%	3,873,200
2026-09-28	19.01	19.16	18.49	18.60	-4.17%	1,954,100
2026-09-25	19.81	20.13	19.39	19.41	-2.80%	1,237,800
2026-09-24	19.33	20.17	19.04	19.97	+3.85%	2,413,500
2026-09-23	19.63	19.74	19.03	19.23	-2.24%	2,002,100
2026-09-22	20.85	20.87	19.47	19.67	-3.72%	2,979,000
2026-09-21	21.19	21.41	20.38	20.43	-2.95%	2,088,700
2026-09-18	21.36	21.63	21.02	21.05	-1.68%	2,171,500
2026-09-17	21.61	21.90	21.25	21.41	-1.34%	2,099,100
2026-09-16	21.58	22.25	21.41	21.70	-0.96%	2,442,500
2026-09-15	21.72	22.57	21.72	21.91	-1.22%	3,506,100
2026-09-14	21.41	22.35	21.41	22.18	+4.38%	2,240,400
2026-09-11	21.59	21.70	20.79	21.25	-0.84%	2,467,800
2026-09-10	21.67	21.93	21.41	21.43	-1.38%	2,714,900
2026-09-09	22.26	22.26	21.66	21.73	-1.85%	2,285,900
2026-09-08	22.96	23.09	21.93	22.14	-4.24%	2,053,388
2026-09-04	23.26	23.51	22.93	23.12	-2.16%	1,936,400
2026-09-03	23.66	24.09	23.25	23.63	+2.92%	2,390,500
2026-09-02	22.20	22.98	22.11	22.96	+2.96%	2,149,300
2026-09-01	22.15	22.78	22.10	22.30	-1.33%	2,362,500
2026-08-31	22.66	23.16	22.47	22.60	-1.70%	2,367,000
2026-08-28	23.30	23.83	22.82	22.99	-1.42%	2,606,200
2026-08-27	22.03	23.39	21.68	23.32	+8.41%	5,318,400
2026-08-26	19.33	21.68	19.14	21.51	+3.36%	5,751,000
2026-08-25	20.76	20.81	20.28	20.81	-0.67%	3,659,091
2026-08-24	20.81	21.16	20.52	20.95	+1.60%	4,054,980
2026-08-21	20.59	20.93	20.10	20.62	+1.28%	2,178,100
2026-08-20	20.55	20.58	20.18	20.36	-1.59%	1,923,500
2026-08-19	20.38	21.22	20.34	20.69	+2.43%	2,176,000
2026-08-18	20.42	20.81	20.15	20.20	-0.15%	2,406,900
2026-08-17	20.59	20.69	20.06	20.23	-2.79%	2,633,500
2026-08-14	20.85	20.92	20.23	20.81	+0.73%	2,587,200
2026-08-13	19.21	20.80	19.00	20.66	+8.74%	2,950,600
2026-08-12	18.91	19.21	18.58	19.00	-0.84%	1,449,200
2026-08-11	18.97	19.53	18.86	19.16	+1.00%	1,689,565
2026-08-10	18.94	19.29	18.90	18.97	-1.04%	1,310,141
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+7.83%). Worst month: Feb (-10.11%). Based on 5 years of daily data (2022–2026).

Jan-3.15%
Feb-10.11%
Mar+0.22%
Apr-7.08%
May+4.40%
Jun+6.93%
Jul+5.22%
Aug+7.83%
Sep-7.50%
Oct+0.77%
Nov-2.59%
Dec-0.01%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is nCino Inc's (NCNO) latest close?

22.68 on 2026-10-30, from the Closelook data lake's daily price record.

What is NCNO's 52-week high and low?

27.50 high and 13.80 low over the trailing 52 weeks, as of 2026-10-30.

What is nCino Inc's strongest and weakest month historically?

Historically, NCNO's strongest calendar month has been Aug (average +7.83%) 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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on NCNO?

Bullish stack, 200-day still turning: Trades +7.7% vs the 50-day and +24.1% vs the 200-day average, 17.5% below the 52-week high and +64.3% off the 52-week low; a golden cross printed 40 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NCNO above its 50-day and 200-day moving averages?

nCino Inc trades 7.7% above its 50-day and 24.1% above its 200-day moving average (7.5% above its 20-day). As of 2026-10-30.