Get the Stockscreener App
16.07
1.52%
0.24
After Hours:
16.12
0.05
+0.31%
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 May 22, 2026, is $16.07.
- 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 16.45% to $16.07 now.
- The 52-week high stock price for NCNO is $33.92, representing a 111.08% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for NCNO is $13.80, indicating a -14.13% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $16.49 | $15.83 | $0.66 | 2,746,367.0 | +1.52% |
| May 21, 2026 | $15.94 | $15.15 | $0.79 | 3,007,830.0 | +2.33% |
| May 20, 2026 | $15.49 | $14.42 | $1.07 | 4,737,351.0 | +2.79% |
| May 19, 2026 | $15.79 | $14.91 | $0.88 | 3,825,500.0 | -0.40% |
| May 18, 2026 | $15.54 | $14.79 | $0.745 | 3,827,375.0 | +0.94% |
| May 15, 2026 | $15.29 | $14.81 | $0.48 | 4,324,839.0 | +2.46% |
| May 14, 2026 | $15.73 | $14.47 | $1.26 | 4,690,012.0 | -4.70% |
| May 13, 2026 | $16.29 | $15.24 | $1.05 | 3,051,674.0 | -5.31% |
| May 12, 2026 | $17.09 | $16.17 | $0.92 | 2,903,013.0 | -3.29% |
| May 11, 2026 | $17.89 | $16.59 | $1.30 | 2,570,395.0 | -5.69% |
| May 08, 2026 | $17.86 | $17.28 | $0.58 | 1,760,097.0 | -0.17% |
| May 07, 2026 | $18.25 | $17.73 | $0.515 | 1,906,182.0 | +1.95% |
| May 06, 2026 | $17.88 | $17.25 | $0.635 | 2,472,894.0 | -2.90% |
| May 05, 2026 | $18.29 | $17.61 | $0.675 | 2,493,937.0 | -0.17% |
| May 04, 2026 | $18.34 | $17.81 | $0.53 | 2,864,100.0 | -0.77% |
| May 01, 2026 | $18.42 | $17.58 | $0.84 | 2,668,757.0 | +3.72% |
| Apr 30, 2026 | $17.52 | $16.95 | $0.57 | 2,539,685.0 | +0.11% |
| Apr 29, 2026 | $17.55 | $16.71 | $0.8376 | 2,573,392.0 | +0.34% |
| Apr 28, 2026 | $18.29 | $17.39 | $0.905 | 1,919,633.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $18.42 | $14.42 | $4.00 | 52,596,690.0 | -8.07% |
| 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% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):