31.59
0.96%
0.30
After Hours:
31.59
Ncino Inc Stock (NCNO) Price History
The historical daily chart and data for Ncino Inc stock (NCNO), show that the latest closing stock price as of September 30, 2024, is $31.59.
- Ncino Inc all-time high stock price is $103.95, occurred on September 02, 2020.
- The lowest Ncino Inc stock price recorded was $19.58 on March 13, 2023. Since then, Ncino Inc's stock price has risen over 61.34% to $31.59 now.
- The 52-week high stock price for NCNO is $37.48, representing a 18.65% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for NCNO is $27.13, indicating a -14.12% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Ncino Inc (NCNO) stock in the beginning of 2023 was $56.28. The stock closed the year at $26.44, a loss of over -53.02% for the year.
The table below shows more information about NCNO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep 30, 2024 | $31.85 | $31.05 | $0.8005 | 1,010,831.0 | +0.96% |
Sep 27, 2024 | $31.49 | $30.76 | $0.73 | 735,019.0 | +1.33% |
Sep 26, 2024 | $30.96 | $30.21 | $0.75 | 649,885.0 | +2.80% |
Sep 25, 2024 | $30.70 | $30.03 | $0.67 | 799,336.0 | -1.86% |
Sep 24, 2024 | $30.65 | $30.01 | $0.64 | 613,458.0 | +1.73% |
Sep 23, 2024 | $30.60 | $29.83 | $0.766 | 654,572.0 | -1.15% |
Sep 20, 2024 | $30.72 | $30.06 | $0.66 | 2,931,815.0 | -0.94% |
Sep 19, 2024 | $30.89 | $30.14 | $0.75 | 1,480,540.0 | +2.84% |
Sep 18, 2024 | $30.45 | $29.54 | $0.91 | 1,084,532.0 | +0.54% |
Sep 17, 2024 | $29.87 | $29.46 | $0.41 | 637,885.0 | +0.10% |
Sep 16, 2024 | $29.80 | $29.32 | $0.48 | 925,891.0 | +1.02% |
Sep 13, 2024 | $29.70 | $29.11 | $0.595 | 964,779.0 | +1.00% |
Sep 12, 2024 | $29.53 | $28.80 | $0.73 | 815,359.0 | -0.24% |
Sep 11, 2024 | $29.43 | $28.79 | $0.64 | 1,089,356.0 | +0.59% |
Sep 10, 2024 | $30.11 | $28.78 | $1.33 | 1,107,320.0 | -2.98% |
Sep 09, 2024 | $30.29 | $29.86 | $0.435 | 1,236,861.0 | -0.53% |
Sep 06, 2024 | $30.50 | $29.90 | $0.60 | 962,757.0 | -0.60% |
Sep 05, 2024 | $30.52 | $30.05 | $0.47 | 850,252.0 | +0.13% |
Sep 04, 2024 | $30.25 | $29.80 | $0.455 | 916,414.0 | +0.47% |
Ncino Inc Stock (NCNO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ncino Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCNO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ncino Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ncino Inc Stock (NCNO) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep, 2024 | $31.85 | $28.78 | $3.07 | 22,130,721.0 | +5.44% |
Aug, 2024 | $35.15 | $29.28 | $5.87 | 27,913,407.0 | -8.55% |
Jul, 2024 | $34.01 | $30.45 | $3.55 | 25,900,752.0 | +4.17% |
Jun, 2024 | $32.02 | $29.02 | $3.00 | 21,400,561.0 | +3.01% |
May, 2024 | $32.50 | $28.50 | $4.00 | 19,245,164.0 | +4.70% |
Apr, 2024 | $36.51 | $29.04 | $7.47 | 27,198,752.0 | -21.99% |
Mar, 2024 | $37.48 | $28.09 | $9.39 | 21,542,951.0 | +25.27% |
Feb, 2024 | $33.04 | $29.30 | $3.74 | 12,505,673.0 | -5.21% |
Jan, 2024 | $35.83 | $31.03 | $4.80 | 16,346,137.0 | -6.39% |
Ncino Inc Stock (NCNO) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $34.80 | $27.73 | $7.07 | 11,352,163.0 | +21.72% |
Nov, 2023 | $30.98 | $27.27 | $3.71 | 11,210,090.0 | -1.67% |
Oct, 2023 | $32.35 | $27.13 | $5.22 | 11,661,753.0 | -11.64% |
Sep, 2023 | $33.69 | $28.52 | $5.17 | 14,662,233.0 | -3.26% |
Aug, 2023 | $33.73 | $28.57 | $5.16 | 11,144,926.0 | +1.61% |
Jul, 2023 | $33.20 | $29.30 | $3.90 | 8,278,685.0 | +7.40% |
Jun, 2023 | $33.63 | $21.32 | $12.31 | 29,249,288.0 | +9.57% |
May, 2023 | $28.67 | $21.26 | $7.41 | 16,095,041.0 | +11.16% |
Apr, 2023 | $26.19 | $23.13 | $3.06 | 13,071,893.0 | -0.20% |
Mar, 2023 | $27.89 | $19.58 | $8.31 | 29,733,664.0 | -9.06% |
Feb, 2023 | $31.74 | $26.88 | $4.86 | 8,024,592.0 | -4.72% |
Jan, 2023 | $29.46 | $24.05 | $5.41 | 15,315,580.0 | +8.17% |
Ncino Inc Stock (NCNO) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $28.58 | $23.98 | $4.60 | 12,726,814.0 | +1.23% |
Nov, 2022 | $31.98 | $22.97 | $9.01 | 16,719,424.0 | -17.03% |
Oct, 2022 | $37.25 | $28.58 | $8.67 | 14,478,632.0 | -7.71% |
Sep, 2022 | $38.39 | $27.98 | $10.41 | 24,972,737.0 | +8.15% |
Aug, 2022 | $39.83 | $30.47 | $9.36 | 10,910,301.0 | -2.32% |
Jul, 2022 | $36.44 | $29.39 | $7.05 | 10,061,647.0 | +4.43% |
Jun, 2022 | $37.38 | $29.15 | $8.23 | 17,482,977.0 | -5.36% |
May, 2022 | $38.91 | $23.94 | $14.97 | 22,354,249.0 | -12.86% |
Apr, 2022 | $47.97 | $35.61 | $12.36 | 16,752,773.0 | -8.52% |
Mar, 2022 | $55.40 | $37.65 | $17.75 | 35,019,041.0 | -10.78% |
Feb, 2022 | $50.09 | $38.00 | $12.09 | 9,389,551.0 | +0.22% |
Jan, 2022 | $56.38 | $38.47 | $17.91 | 15,104,906.0 | -16.46% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):