5 DAY PERFORMANCE
-28.26%
1 MONTH PERFORMANCE
-12.90%
3 MONTH PERFORMANCE
-16.56%
6 MONTH PERFORMANCE
-9.56%
YEAR-TO-DATE PERFORMANCE
-36.54%
1 YEAR PERFORMANCE
-35.97%
Ncino Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $22.81 | $23.44 (2.76%) | $23.76 | $22.81 | 2.27 M | $2.45 B |
| 11/03/2026 | $22.90 | $22.62 (-1.22%) | $23.00 | $22.21 | 1.17 M | $2.36 B |
| 11/02/2026 | $22.68 | $23.16 (2.12%) | $23.59 | $22.58 | 1.78 M | $2.42 B |
| 10/30/2026 | $22.45 | $22.68 (1.02%) | $22.71 | $22.23 | 1.44 M | $2.37 B |
| 10/29/2026 | $22.61 | $22.45 (-0.71%) | $22.67 | $21.90 | 1.82 M | $2.34 B |
| 10/28/2026 | $22.71 | $22.67 (-0.18%) | $23.30 | $21.84 | 3.64 M | $2.37 B |
| 10/27/2026 | $23.35 | $22.92 (-1.84%) | $23.44 | $22.68 | 1.64 M | $2.39 B |
| 10/26/2026 | $23.19 | $23.42 (0.99%) | $23.47 | $22.85 | 2.00 M | $2.44 B |
| 10/23/2026 | $23.30 | $23.17 (-0.56%) | $23.50 | $22.87 | 1.96 M | $2.42 B |
| 10/22/2026 | $22.20 | $23.34 (5.14%) | $23.38 | $22.19 | 2.38 M | $2.44 B |
| 10/21/2026 | $21.56 | $22.00 (2.04%) | $22.13 | $21.44 | 1.63 M | $2.30 B |
| 10/20/2026 | $20.35 | $21.60 (6.14%) | $21.68 | $20.22 | 1.51 M | $2.25 B |
| 10/19/2026 | $20.22 | $20.35 (0.64%) | $20.68 | $20.17 | 1.34 M | $2.12 B |
| 10/16/2026 | $21.40 | $20.51 (-4.16%) | $21.75 | $20.24 | 2.15 M | $2.14 B |
| 10/15/2026 | $19.61 | $21.12 (7.7%) | $21.24 | $19.61 | 2.47 M | $2.20 B |
| 10/14/2026 | $19.54 | $19.67 (0.67%) | $19.85 | $19.46 | 1.14 M | $2.05 B |
| 10/13/2026 | $19.51 | $19.71 (1.03%) | $20.12 | $19.51 | 1.46 M | $2.06 B |
| 10/12/2026 | $19.78 | $19.54 (-1.21%) | $20.14 | $19.52 | 1.03 M | $2.04 B |
| 10/09/2026 | $19.90 | $19.73 (-0.85%) | $20.13 | $19.60 | 1.80 M | $2.06 B |
| 10/08/2026 | $19.09 | $19.68 (3.09%) | $19.79 | $18.92 | 2.33 M | $2.05 B |
| 10/07/2026 | $18.88 | $19.09 (1.11%) | $19.53 | $18.88 | 1.87 M | $1.99 B |
| 10/06/2026 | $19.36 | $19.12 (-1.24%) | $19.58 | $18.90 | 1.52 M | $2.00 B |
| 10/05/2026 | $18.69 | $19.28 (3.16%) | $19.34 | $18.59 | 1.66 M | $2.01 B |
| 10/02/2026 | $19.47 | $18.68 (-4.06%) | $19.53 | $18.58 | 1.78 M | $1.95 B |
| 10/01/2026 | $18.47 | $19.35 (4.76%) | $19.57 | $18.45 | 2.02 M | $2.02 B |
| 09/30/2026 | $17.93 | $18.13 (1.12%) | $18.50 | $17.79 | 2.27 M | $1.89 B |
| 09/29/2026 | $18.73 | $17.95 (-4.16%) | $18.73 | $17.67 | 3.87 M | $1.87 B |
| 09/28/2026 | $19.01 | $18.60 (-2.16%) | $19.16 | $18.49 | 1.95 M | $1.94 B |
| 09/25/2026 | $19.81 | $19.41 (-2.02%) | $20.13 | $19.39 | 1.24 M | $2.03 B |
| 09/24/2026 | $19.33 | $19.97 (3.31%) | $20.17 | $19.04 | 2.41 M | $2.08 B |
| 09/23/2026 | $19.63 | $19.23 (-2.04%) | $19.74 | $19.03 | 2.00 M | $2.01 B |
| 09/22/2026 | $20.85 | $19.67 (-5.66%) | $20.87 | $19.47 | 2.98 M | $2.05 B |
| 09/21/2026 | $21.19 | $20.43 (-3.59%) | $21.42 | $20.38 | 2.09 M | $2.13 B |
| 09/18/2026 | $21.36 | $21.05 (-1.45%) | $21.63 | $21.02 | 2.17 M | $2.20 B |
| 09/17/2026 | $21.61 | $21.41 (-0.93%) | $21.90 | $21.25 | 2.10 M | $2.23 B |
| 09/16/2026 | $21.58 | $21.70 (0.56%) | $22.25 | $21.41 | 2.44 M | $2.26 B |
| 09/15/2026 | $21.72 | $21.91 (0.87%) | $22.57 | $21.72 | 3.51 M | $2.29 B |
| 09/14/2026 | $21.41 | $22.18 (3.6%) | $22.35 | $21.41 | 2.24 M | $2.31 B |
| 09/11/2026 | $21.59 | $21.25 (-1.57%) | $21.70 | $20.79 | 2.47 M | $2.22 B |
| 09/10/2026 | $21.67 | $21.43 (-1.11%) | $21.93 | $21.42 | 2.72 M | $2.24 B |
| 09/09/2026 | $22.26 | $21.73 (-2.38%) | $22.26 | $21.66 | 2.29 M | $2.27 B |
| 09/08/2026 | $22.96 | $22.14 (-3.57%) | $23.09 | $21.93 | 2.05 M | $2.31 B |
| 09/04/2026 | $23.26 | $23.12 (-0.6%) | $23.51 | $22.93 | 1.94 M | $2.41 B |
| 09/03/2026 | $23.66 | $23.63 (-0.13%) | $24.09 | $23.25 | 2.39 M | $2.47 B |
| 09/02/2026 | $22.20 | $22.96 (3.42%) | $22.98 | $22.11 | 2.15 M | $2.40 B |
| 09/01/2026 | $22.15 | $22.30 (0.68%) | $22.78 | $22.10 | 2.36 M | $2.33 B |
| 08/31/2026 | $22.66 | $22.60 (-0.26%) | $23.16 | $22.47 | 2.37 M | $2.36 B |
| 08/28/2026 | $23.30 | $22.99 (-1.33%) | $23.83 | $22.82 | 2.61 M | $2.40 B |
| 08/27/2026 | $22.03 | $23.32 (5.86%) | $23.39 | $21.68 | 5.32 M | $2.43 B |
| 08/26/2026 | $19.33 | $21.51 (11.28%) | $21.69 | $19.14 | 5.75 M | $2.24 B |
| 08/25/2026 | $20.76 | $20.81 (0.24%) | $20.81 | $20.28 | 3.66 M | $2.17 B |
| 08/24/2026 | $20.81 | $20.95 (0.67%) | $21.17 | $20.53 | 4.05 M | $2.19 B |
| 08/21/2026 | $20.59 | $20.62 (0.15%) | $20.93 | $20.10 | 2.18 M | $2.24 B |
| 08/20/2026 | $20.55 | $20.36 (-0.92%) | $20.58 | $20.18 | 1.92 M | $2.21 B |
| 08/19/2026 | $20.38 | $20.69 (1.52%) | $21.22 | $20.34 | 2.18 M | $2.24 B |
| 08/18/2026 | $20.42 | $20.20 (-1.08%) | $20.81 | $20.15 | 2.41 M | $2.19 B |
| 08/17/2026 | $20.59 | $20.23 (-1.75%) | $20.69 | $20.06 | 2.63 M | $2.20 B |
| 08/14/2026 | $20.85 | $20.81 (-0.19%) | $20.92 | $20.23 | 2.59 M | $2.26 B |
| 08/13/2026 | $19.21 | $20.66 (7.55%) | $20.80 | $19.00 | 2.95 M | $2.24 B |
| 08/12/2026 | $18.91 | $19.00 (0.48%) | $19.21 | $18.58 | 1.45 M | $2.06 B |
| 08/11/2026 | $18.97 | $19.16 (1%) | $19.53 | $18.86 | 1.69 M | $2.08 B |
| 08/10/2026 | $18.94 | $18.97 (0.16%) | $19.29 | $18.90 | 1.31 M | $2.06 B |
| 08/07/2026 | $19.14 | $19.17 (0.16%) | $19.52 | $18.96 | 1.12 M | $2.08 B |
| 08/06/2026 | $18.70 | $18.99 (1.55%) | $19.02 | $18.35 | 1.65 M | $2.06 B |
| 08/05/2026 | $19.53 | $19.23 (-1.54%) | $19.70 | $19.13 | 1.85 M | $2.09 B |
| 08/04/2026 | $18.91 | $19.50 (3.12%) | $19.58 | $18.91 | 1.84 M | $2.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
