Get the Stockscreener App
25.47
1.74%
-0.45
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 December 12, 2025, is $25.47.
- Ncino Inc all-time high stock price is $103.95, occurred on September 02, 2020.
- The lowest Ncino Inc stock price recorded was $18.75 on April 02, 2025. Since then, Ncino Inc's stock price has risen over 35.84% to $25.47 now.
- The 52-week high stock price for NCNO is $36.50, representing a 43.31% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for NCNO is $18.75, indicating a -26.38% decrease from the current share price, occurred on April 02, 2025.
- The closing price of Ncino Inc (NCNO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $26.01 | $25.23 | $0.78 | 1,979,916.0 | -1.74% |
| Dec 11, 2025 | $26.40 | $25.58 | $0.82 | 1,751,837.0 | +0.15% |
| Dec 10, 2025 | $26.34 | $24.66 | $1.68 | 2,621,718.0 | +4.14% |
| Dec 09, 2025 | $25.05 | $24.39 | $0.6604 | 2,551,757.0 | +1.10% |
| Dec 08, 2025 | $24.83 | $23.95 | $0.8799 | 2,982,241.0 | +5.09% |
| Dec 05, 2025 | $24.23 | $23.18 | $1.05 | 3,774,609.0 | -3.98% |
| Dec 04, 2025 | $27.50 | $24.33 | $3.17 | 4,489,923.0 | -4.73% |
| Dec 03, 2025 | $25.98 | $24.12 | $1.86 | 4,519,724.0 | +4.54% |
| Dec 02, 2025 | $24.71 | $24.24 | $0.475 | 2,673,365.0 | -0.24% |
| Dec 01, 2025 | $24.94 | $24.19 | $0.7518 | 2,141,297.0 | -0.73% |
| Nov 28, 2025 | $24.97 | $24.66 | $0.305 | 693,448.0 | +0.24% |
| Nov 26, 2025 | $24.93 | $24.46 | $0.4696 | 2,201,849.0 | +0.08% |
| Nov 25, 2025 | $24.69 | $24.11 | $0.58 | 2,298,020.0 | +2.16% |
| Nov 24, 2025 | $24.54 | $23.90 | $0.64 | 1,606,644.0 | -1.19% |
| Nov 21, 2025 | $24.64 | $23.91 | $0.735 | 1,778,676.0 | +1.37% |
| Nov 20, 2025 | $25.20 | $24.00 | $1.20 | 1,553,168.0 | -0.87% |
| Nov 19, 2025 | $24.75 | $24.09 | $0.655 | 4,462,669.0 | -1.50% |
| Nov 18, 2025 | $25.04 | $24.30 | $0.74 | 2,079,169.0 | -0.77% |
| Nov 17, 2025 | $25.53 | $24.60 | $0.93 | 1,565,814.0 | -2.70% |
| Nov 14, 2025 | $25.80 | $25.26 | $0.54 | 1,126,526.0 | +0.16% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.50 | $23.18 | $4.32 | 31,466,303.0 | +3.12% |
| 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% |
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% |
3.64%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):