Get the Stockscreener App
24.03
1.09%
0.26
After Hours:
23.95
-0.08
-0.33%
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 09, 2025, is $24.03.
- 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 28.16% to $24.03 now.
- The 52-week high stock price for NCNO is $43.20, representing a 79.78% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for NCNO is $18.75, indicating a -21.97% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $24.09 | $23.57 | $0.52 | 2,206,353.0 | +1.09% |
| May 08, 2025 | $23.87 | $22.95 | $0.915 | 2,517,789.0 | +4.12% |
| May 07, 2025 | $22.86 | $22.16 | $0.70 | 2,034,449.0 | +3.07% |
| May 06, 2025 | $22.51 | $21.73 | $0.78 | 1,294,843.0 | -0.45% |
| May 05, 2025 | $23.10 | $22.23 | $0.87 | 1,694,012.0 | -3.09% |
| May 02, 2025 | $23.23 | $22.79 | $0.435 | 1,629,471.0 | +0.39% |
| May 01, 2025 | $23.64 | $22.82 | $0.817 | 1,068,048.0 | -1.42% |
| Apr 30, 2025 | $23.24 | $22.68 | $0.56 | 1,147,326.0 | -0.85% |
| Apr 29, 2025 | $23.58 | $22.71 | $0.8725 | 2,294,999.0 | +2.09% |
| Apr 28, 2025 | $23.52 | $22.51 | $1.01 | 1,520,832.0 | -0.52% |
| Apr 25, 2025 | $23.34 | $22.84 | $0.50 | 1,925,485.0 | -0.60% |
| Apr 24, 2025 | $23.30 | $22.65 | $0.65 | 1,780,997.0 | +1.67% |
| Apr 23, 2025 | $24.23 | $22.70 | $1.53 | 2,935,247.0 | -2.06% |
| Apr 22, 2025 | $23.55 | $22.95 | $0.60 | 1,759,359.0 | +0.43% |
| Apr 21, 2025 | $23.73 | $22.97 | $0.76 | 1,399,715.0 | -3.22% |
| Apr 17, 2025 | $24.14 | $23.61 | $0.525 | 2,013,932.0 | +0.13% |
| Apr 16, 2025 | $24.28 | $23.53 | $0.75 | 1,944,428.0 | -0.42% |
| Apr 15, 2025 | $24.26 | $23.61 | $0.65 | 1,727,937.0 | +1.52% |
| Apr 14, 2025 | $24.47 | $23.37 | $1.10 | 1,774,994.0 | -0.84% |
| Apr 11, 2025 | $24.00 | $22.51 | $1.49 | 3,390,327.0 | +1.97% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $24.09 | $21.73 | $2.36 | 14,651,318.0 | +3.58% |
| 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% |
0.40%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):