Get the Stockscreener App
29.08
4.60%
1.28
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 August 22, 2025, is $29.08.
- 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 55.09% to $29.08 now.
- The 52-week high stock price for NCNO is $43.20, representing a 48.56% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for NCNO is $18.75, indicating a -35.52% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $29.11 | $27.84 | $1.27 | 1,641,554.0 | +4.60% |
| Aug 21, 2025 | $27.98 | $27.38 | $0.60 | 1,037,414.0 | -0.29% |
| Aug 20, 2025 | $28.04 | $27.39 | $0.655 | 1,430,111.0 | +0.18% |
| Aug 19, 2025 | $28.25 | $27.42 | $0.83 | 2,109,328.0 | -0.82% |
| Aug 18, 2025 | $28.16 | $27.62 | $0.535 | 936,192.0 | +1.12% |
| Aug 15, 2025 | $27.96 | $27.43 | $0.525 | 1,006,330.0 | +0.73% |
| Aug 14, 2025 | $28.05 | $27.43 | $0.62 | 784,672.0 | -2.13% |
| Aug 13, 2025 | $28.26 | $26.30 | $1.96 | 1,107,234.0 | +6.55% |
| Aug 12, 2025 | $26.55 | $26.13 | $0.42 | 709,136.0 | +0.84% |
| Aug 11, 2025 | $26.82 | $26.13 | $0.69 | 976,364.0 | +0.04% |
| Aug 08, 2025 | $27.18 | $26.03 | $1.15 | 1,807,594.0 | -2.64% |
| Aug 07, 2025 | $27.32 | $26.72 | $0.595 | 1,520,472.0 | -0.19% |
| Aug 06, 2025 | $27.55 | $26.76 | $0.79 | 1,307,329.0 | -1.41% |
| Aug 05, 2025 | $28.07 | $27.31 | $0.76 | 1,353,230.0 | -2.24% |
| Aug 04, 2025 | $28.09 | $27.05 | $1.04 | 1,842,029.0 | +2.98% |
| Aug 01, 2025 | $27.80 | $27.00 | $0.80 | 1,475,014.0 | -2.78% |
| Jul 31, 2025 | $29.32 | $27.88 | $1.44 | 1,438,150.0 | -4.76% |
| Jul 30, 2025 | $29.94 | $28.94 | $0.9956 | 951,138.0 | -1.45% |
| Jul 29, 2025 | $30.84 | $29.66 | $1.18 | 1,556,375.0 | -2.01% |
| Jul 28, 2025 | $30.80 | $30.30 | $0.50 | 1,401,702.0 | -1.43% |
| Jul 25, 2025 | $31.10 | $30.59 | $0.51 | 1,286,247.0 | +0.46% |
| Jul 24, 2025 | $31.01 | $30.59 | $0.415 | 1,133,994.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $29.11 | $26.03 | $3.08 | 22,685,557.0 | +4.14% |
| 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% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):