Get the Stockscreener App
32.44
0.09%
-0.01
After Hours:
32.00
-0.44
-1.36%
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 February 07, 2025, is $32.44.
- 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 65.68% to $32.44 now.
- The 52-week high stock price for NCNO is $43.20, representing a 33.17% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for NCNO is $28.09, indicating a -13.41% decrease from the current share price, occurred on March 06, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $32.68 | $32.21 | $0.47 | 995,802.0 | -0.03% |
| Feb 06, 2025 | $32.98 | $32.18 | $0.7992 | 725,621.0 | -0.89% |
| Feb 05, 2025 | $33.17 | $32.50 | $0.67 | 1,304,417.0 | -0.06% |
| Feb 04, 2025 | $33.02 | $32.36 | $0.66 | 1,317,625.0 | -0.27% |
| Feb 03, 2025 | $33.23 | $31.99 | $1.24 | 1,406,549.0 | -3.41% |
| Jan 31, 2025 | $35.04 | $33.66 | $1.38 | 1,015,883.0 | -1.59% |
| Jan 30, 2025 | $34.93 | $34.31 | $0.6182 | 599,958.0 | +0.41% |
| Jan 29, 2025 | $34.67 | $33.92 | $0.747 | 1,240,008.0 | -1.12% |
| Jan 28, 2025 | $35.03 | $33.58 | $1.45 | 1,040,041.0 | +3.11% |
| Jan 27, 2025 | $34.21 | $32.23 | $1.98 | 956,632.0 | +3.65% |
| Jan 24, 2025 | $33.27 | $32.37 | $0.8983 | 504,553.0 | +0.18% |
| Jan 23, 2025 | $32.54 | $32.00 | $0.54 | 859,896.0 | +0.00% |
| Jan 22, 2025 | $33.40 | $32.40 | $1.00 | 879,638.0 | -2.17% |
| Jan 21, 2025 | $33.98 | $33.22 | $0.76 | 714,172.0 | -0.03% |
| Jan 17, 2025 | $33.49 | $33.01 | $0.485 | 746,217.0 | +1.06% |
| Jan 16, 2025 | $33.48 | $32.77 | $0.715 | 758,717.0 | -1.41% |
| Jan 15, 2025 | $33.81 | $33.11 | $0.699 | 1,365,340.0 | +1.15% |
| Jan 14, 2025 | $33.07 | $32.61 | $0.4599 | 1,254,433.0 | +1.35% |
| Jan 13, 2025 | $32.64 | $32.08 | $0.56 | 1,304,160.0 | +0.00% |
| Jan 10, 2025 | $33.18 | $32.19 | $0.99 | 1,101,084.0 | -2.89% |
| Jan 08, 2025 | $33.83 | $33.23 | $0.60 | 542,047.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $33.23 | $31.99 | $1.24 | 6,744,699.0 | -4.62% |
| 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% |
1.07%
6.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):