Get the Stockscreener App
17.65
6.58%
1.09
After Hours:
17.65
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 July 27, 2026, is $17.65.
- 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 27.90% to $17.65 now.
- The 52-week high stock price for NCNO is $33.92, representing a 92.18% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for NCNO is $13.80, indicating a -21.81% 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $18.18 | $16.96 | $1.22 | 2,823,822.0 | +6.58% |
| Jul 24, 2026 | $16.80 | $16.36 | $0.445 | 2,023,378.0 | +2.10% |
| Jul 23, 2026 | $16.84 | $16.13 | $0.71 | 2,039,754.0 | -2.29% |
| Jul 22, 2026 | $17.35 | $16.27 | $1.09 | 2,584,411.0 | -3.94% |
| Jul 21, 2026 | $17.85 | $17.18 | $0.6709 | 1,521,304.0 | -3.63% |
| Jul 20, 2026 | $18.30 | $17.50 | $0.805 | 1,717,331.0 | +0.45% |
| Jul 17, 2026 | $18.50 | $17.66 | $0.845 | 2,233,511.0 | -1.71% |
| Jul 16, 2026 | $18.34 | $17.71 | $0.625 | 1,778,302.0 | +2.08% |
| Jul 15, 2026 | $18.28 | $17.64 | $0.635 | 1,708,476.0 | +1.54% |
| Jul 14, 2026 | $17.75 | $16.77 | $0.985 | 1,727,814.0 | +0.69% |
| Jul 13, 2026 | $17.71 | $17.02 | $0.69 | 2,417,450.0 | +2.41% |
| Jul 10, 2026 | $17.44 | $16.76 | $0.68 | 1,422,783.0 | +0.06% |
| Jul 09, 2026 | $17.28 | $16.67 | $0.61 | 2,912,121.0 | -2.08% |
| Jul 08, 2026 | $18.00 | $16.86 | $1.14 | 3,399,108.0 | -3.99% |
| Jul 07, 2026 | $18.87 | $18.04 | $0.83 | 3,348,651.0 | -0.44% |
| Jul 06, 2026 | $18.26 | $17.33 | $0.93 | 2,623,930.0 | +2.20% |
| Jul 02, 2026 | $18.11 | $17.22 | $0.89 | 3,384,193.0 | +3.50% |
| Jul 01, 2026 | $17.65 | $16.53 | $1.12 | 3,872,617.0 | +4.89% |
| Jun 30, 2026 | $16.41 | $15.53 | $0.88 | 3,922,553.0 | +3.48% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $18.87 | $16.13 | $2.74 | 46,362,778.0 | +7.95% |
| Jun, 2026 | $17.36 | $14.15 | $3.21 | 90,394,583.0 | +1.68% |
| May, 2026 | $18.42 | $14.42 | $4.00 | 73,482,540.0 | -8.01% |
| 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% |
3.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):