Get the Stockscreener App
17.96
0.17%
-0.03
After Hours:
17.96
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 May 05, 2026, is $17.96.
- Ncino Inc all-time high stock price is $103.95, occurred on September 02, 2020.
- The lowest Ncino Inc stock price recorded was $13.80 on February 23, 2026. Since then, Ncino Inc's stock price has risen over 30.14% to $17.96 now.
- The 52-week high stock price for NCNO is $33.92, representing a 88.86% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for NCNO is $13.80, indicating a -23.16% decrease from the current share price, occurred on February 23, 2026.
- The closing price of Ncino Inc (NCNO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $18.29 | $17.61 | $0.675 | 2,493,937.0 | -0.17% |
| May 04, 2026 | $18.34 | $17.81 | $0.53 | 2,864,100.0 | -0.77% |
| May 01, 2026 | $18.42 | $17.58 | $0.84 | 2,668,757.0 | +3.72% |
| Apr 30, 2026 | $17.52 | $16.95 | $0.57 | 2,539,685.0 | +0.11% |
| Apr 29, 2026 | $17.55 | $16.71 | $0.8376 | 2,573,392.0 | +0.34% |
| Apr 28, 2026 | $18.29 | $17.39 | $0.905 | 1,919,633.0 | -1.08% |
| Apr 27, 2026 | $18.11 | $17.43 | $0.685 | 1,957,741.0 | -0.51% |
| Apr 24, 2026 | $17.74 | $17.03 | $0.71 | 6,710,868.0 | +4.31% |
| Apr 23, 2026 | $17.97 | $16.86 | $1.11 | 2,654,583.0 | -6.09% |
| Apr 22, 2026 | $18.81 | $17.80 | $1.00 | 2,181,330.0 | -0.99% |
| Apr 21, 2026 | $19.00 | $18.07 | $0.93 | 2,207,864.0 | -2.51% |
| Apr 20, 2026 | $19.07 | $18.30 | $0.77 | 2,523,400.0 | +1.30% |
| Apr 17, 2026 | $18.89 | $18.34 | $0.55 | 1,929,515.0 | +0.98% |
| Apr 16, 2026 | $18.60 | $18.00 | $0.60 | 3,436,795.0 | +1.11% |
| Apr 15, 2026 | $18.18 | $17.62 | $0.55 | 2,206,409.0 | +3.49% |
| Apr 14, 2026 | $17.80 | $17.20 | $0.605 | 3,021,158.0 | +1.98% |
| Apr 13, 2026 | $17.76 | $16.90 | $0.86 | 4,162,201.0 | -1.83% |
| Apr 10, 2026 | $17.95 | $17.25 | $0.7015 | 4,106,197.0 | -1.36% |
| Apr 09, 2026 | $17.87 | $17.35 | $0.52 | 4,855,623.0 | -0.28% |
| Apr 08, 2026 | $18.45 | $17.56 | $0.89 | 4,551,714.0 | -1.55% |
| Apr 07, 2026 | $18.11 | $17.21 | $0.90 | 3,594,255.0 | +3.80% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $18.42 | $17.58 | $0.84 | 10,520,731.0 | +2.75% |
| Apr, 2026 | $19.07 | $15.89 | $3.18 | 78,321,633.0 | +16.69% |
| Mar, 2026 | $17.08 | $13.80 | $3.28 | 48,547,428.0 | -7.19% |
| Feb, 2026 | $21.50 | $13.80 | $7.70 | 52,619,777.0 | -24.40% |
| Jan, 2026 | $25.92 | $21.11 | $4.81 | 35,859,730.0 | -16.73% |
Ncino Inc Stock (NCNO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.50 | $23.18 | $4.32 | 45,441,687.0 | +5.43% |
| Nov, 2025 | $26.93 | $23.90 | $3.03 | 30,364,630.0 | -7.42% |
| Oct, 2025 | $27.38 | $23.62 | $3.76 | 45,958,168.0 | -1.59% |
| Sep, 2025 | $31.93 | $26.92 | $5.00 | 43,981,754.0 | -15.57% |
| Aug, 2025 | $33.92 | $26.03 | $7.89 | 39,437,245.0 | +14.99% |
| Jul, 2025 | $31.48 | $27.11 | $4.37 | 29,646,062.0 | -0.16% |
| Jun, 2025 | $28.24 | $25.55 | $2.69 | 31,676,374.0 | +6.35% |
| May, 2025 | $28.96 | $21.73 | $7.23 | 45,516,809.0 | +13.36% |
| Apr, 2025 | $28.33 | $18.75 | $9.58 | 74,729,292.0 | -15.54% |
| Mar, 2025 | $31.59 | $27.29 | $4.30 | 26,558,798.0 | -12.26% |
| Feb, 2025 | $34.55 | $30.58 | $3.97 | 23,778,483.0 | -7.94% |
| Jan, 2025 | $35.43 | $32.00 | $3.43 | 18,377,242.0 | +1.28% |
Ncino Inc Stock (NCNO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.88 | $33.23 | $9.65 | 35,873,525.0 | -20.08% |
| Nov, 2024 | $43.20 | $36.51 | $6.69 | 18,220,145.0 | +12.57% |
| Oct, 2024 | $38.94 | $29.94 | $9.00 | 29,990,582.0 | +18.08% |
| Sep, 2024 | $31.85 | $28.78 | $3.07 | 21,119,890.0 | +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% |
0.34%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):