Get the Stockscreener App
25.31
3.03%
0.745
After Hours:
25.31
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 January 07, 2026, is $25.31.
- 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 34.99% to $25.31 now.
- The 52-week high stock price for NCNO is $35.04, representing a 38.44% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for NCNO is $18.75, indicating a -25.92% decrease from the current share price, occurred on April 02, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $25.85 | $24.47 | $1.38 | 1,272,511.0 | +3.03% |
| Jan 06, 2026 | $24.86 | $24.31 | $0.5545 | 1,324,210.0 | +0.27% |
| Jan 05, 2026 | $25.30 | $24.05 | $1.25 | 1,926,624.0 | -0.61% |
| Jan 02, 2026 | $25.75 | $24.61 | $1.14 | 1,194,866.0 | -3.86% |
| Dec 31, 2025 | $26.22 | $25.59 | $0.63 | 965,618.0 | -1.54% |
| Dec 30, 2025 | $26.51 | $25.99 | $0.5199 | 1,090,140.0 | -0.53% |
| Dec 29, 2025 | $26.40 | $25.92 | $0.48 | 1,206,785.0 | -0.42% |
| Dec 26, 2025 | $26.31 | $25.52 | $0.79 | 924,443.0 | +1.19% |
| Dec 24, 2025 | $26.07 | $25.68 | $0.395 | 751,732.0 | +0.54% |
| Dec 23, 2025 | $26.06 | $25.53 | $0.53 | 1,284,977.0 | -0.65% |
| Dec 22, 2025 | $26.36 | $25.49 | $0.87 | 2,017,165.0 | +1.29% |
| Dec 19, 2025 | $25.72 | $25.23 | $0.485 | 1,679,782.0 | +1.54% |
| Dec 18, 2025 | $25.81 | $25.25 | $0.56 | 1,987,775.0 | -0.39% |
| Dec 17, 2025 | $25.53 | $24.48 | $1.05 | 1,704,251.0 | +3.09% |
| Dec 16, 2025 | $24.82 | $24.45 | $0.37 | 1,547,330.0 | +0.45% |
| Dec 15, 2025 | $25.52 | $24.32 | $1.20 | 1,760,920.0 | -3.73% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $25.85 | $24.05 | $1.80 | 6,990,722.0 | -1.29% |
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% |
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):