5 DAY PERFORMANCE
-11.86%
1 MONTH PERFORMANCE
-9.91%
3 MONTH PERFORMANCE
-8.49%
6 MONTH PERFORMANCE
-10.36%
YEAR-TO-DATE PERFORMANCE
-36.54%
1 YEAR PERFORMANCE
-39.52%
Ncino Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/03/2026 | $19.03 | $19.20 (0.89%) | $19.39 | $18.84 | 2.31 M | $2.08 B |
| 07/31/2026 | $18.11 | $18.46 (1.93%) | $18.70 | $17.95 | 1.81 M | $2.00 B |
| 07/30/2026 | $18.53 | $18.38 (-0.81%) | $18.64 | $17.82 | 2.40 M | $1.99 B |
| 07/29/2026 | $18.25 | $18.83 (3.18%) | $19.18 | $18.25 | 2.93 M | $2.04 B |
| 07/28/2026 | $18.02 | $18.51 (2.72%) | $18.80 | $18.00 | 3.02 M | $2.01 B |
| 07/27/2026 | $17.07 | $17.65 (3.4%) | $18.18 | $16.96 | 2.82 M | $1.92 B |
| 07/24/2026 | $16.47 | $16.56 (0.55%) | $16.80 | $16.36 | 2.02 M | $1.80 B |
| 07/23/2026 | $16.60 | $16.22 (-2.29%) | $16.84 | $16.13 | 2.04 M | $1.76 B |
| 07/22/2026 | $17.35 | $16.60 (-4.32%) | $17.35 | $16.27 | 2.58 M | $1.80 B |
| 07/21/2026 | $17.47 | $17.28 (-1.09%) | $17.85 | $17.18 | 1.52 M | $1.87 B |
| 07/20/2026 | $17.69 | $17.93 (1.36%) | $18.31 | $17.50 | 1.72 M | $1.95 B |
| 07/17/2026 | $17.66 | $17.85 (1.08%) | $18.50 | $17.66 | 2.23 M | $1.94 B |
| 07/16/2026 | $18.12 | $18.16 (0.22%) | $18.34 | $17.72 | 1.78 M | $1.97 B |
| 07/15/2026 | $17.76 | $17.79 (0.17%) | $18.28 | $17.65 | 1.71 M | $1.93 B |
| 07/14/2026 | $16.97 | $17.52 (3.24%) | $17.76 | $16.77 | 1.75 M | $1.90 B |
| 07/13/2026 | $17.32 | $17.40 (0.46%) | $17.71 | $17.02 | 2.42 M | $1.89 B |
| 07/10/2026 | $17.33 | $16.99 (-1.96%) | $17.44 | $16.76 | 1.42 M | $1.84 B |
| 07/09/2026 | $16.85 | $16.98 (0.77%) | $17.28 | $16.67 | 2.91 M | $1.84 B |
| 07/08/2026 | $17.69 | $17.34 (-1.98%) | $18.00 | $16.86 | 3.40 M | $1.88 B |
| 07/07/2026 | $18.64 | $18.06 (-3.11%) | $18.87 | $18.04 | 3.35 M | $1.96 B |
| 07/06/2026 | $17.47 | $18.14 (3.84%) | $18.26 | $17.33 | 2.62 M | $1.97 B |
| 07/02/2026 | $17.22 | $17.75 (3.08%) | $18.11 | $17.22 | 3.38 M | $1.93 B |
| 07/01/2026 | $16.82 | $17.15 (1.96%) | $17.65 | $16.53 | 3.87 M | $1.86 B |
| 06/30/2026 | $15.53 | $16.35 (5.28%) | $16.41 | $15.53 | 3.92 M | $1.77 B |
| 06/29/2026 | $15.88 | $15.80 (-0.5%) | $16.03 | $15.23 | 3.61 M | $1.71 B |
| 06/26/2026 | $14.38 | $15.63 (8.69%) | $15.72 | $14.38 | 19.60 M | $1.70 B |
| 06/25/2026 | $14.47 | $14.35 (-0.83%) | $14.79 | $14.21 | 3.90 M | $1.56 B |
| 06/24/2026 | $14.65 | $14.70 (0.34%) | $14.95 | $14.45 | 2.60 M | $1.59 B |
| 06/23/2026 | $14.86 | $14.60 (-1.75%) | $15.10 | $14.52 | 2.57 M | $1.58 B |
| 06/22/2026 | $14.79 | $14.59 (-1.35%) | $15.07 | $14.15 | 4.21 M | $1.58 B |
| 06/18/2026 | $15.44 | $14.80 (-4.15%) | $15.49 | $14.75 | 3.73 M | $1.61 B |
| 06/17/2026 | $14.73 | $15.49 (5.16%) | $15.85 | $14.60 | 5.61 M | $1.68 B |
| 06/16/2026 | $14.79 | $14.86 (0.47%) | $15.00 | $14.46 | 2.67 M | $1.61 B |
| 06/15/2026 | $15.45 | $14.74 (-4.6%) | $15.67 | $14.58 | 2.50 M | $1.60 B |
| 06/12/2026 | $14.78 | $15.32 (3.65%) | $15.41 | $14.18 | 2.62 M | $1.66 B |
| 06/11/2026 | $15.06 | $14.74 (-2.12%) | $15.14 | $14.55 | 2.84 M | $1.60 B |
| 06/10/2026 | $15.34 | $15.41 (0.46%) | $15.88 | $15.03 | 2.33 M | $1.67 B |
| 06/09/2026 | $14.92 | $15.52 (4.02%) | $15.62 | $14.79 | 3.05 M | $1.68 B |
| 06/08/2026 | $14.93 | $15.04 (0.74%) | $15.18 | $14.64 | 3.00 M | $1.63 B |
| 06/05/2026 | $15.39 | $14.92 (-3.05%) | $15.67 | $14.52 | 2.84 M | $1.62 B |
| 06/04/2026 | $16.33 | $15.45 (-5.39%) | $16.50 | $15.43 | 2.61 M | $1.68 B |
| 06/03/2026 | $16.26 | $15.88 (-2.34%) | $16.45 | $15.44 | 4.28 M | $1.72 B |
| 06/02/2026 | $16.54 | $16.63 (0.54%) | $16.87 | $16.34 | 4.84 M | $1.80 B |
| 06/01/2026 | $16.47 | $17.19 (4.37%) | $17.36 | $15.98 | 7.18 M | $1.87 B |
| 05/29/2026 | $15.93 | $16.08 (0.94%) | $16.39 | $15.50 | 5.93 M | $1.74 B |
| 05/28/2026 | $15.97 | $15.85 (-0.75%) | $16.47 | $14.94 | 8.78 M | $1.72 B |
| 05/27/2026 | $15.06 | $15.19 (0.86%) | $15.71 | $15.03 | 4.74 M | $1.65 B |
| 05/26/2026 | $15.97 | $15.23 (-4.63%) | $15.99 | $15.07 | 4.35 M | $1.65 B |
| 05/22/2026 | $15.83 | $16.07 (1.52%) | $16.49 | $15.83 | 2.75 M | $1.74 B |
| 05/21/2026 | $15.23 | $15.83 (3.94%) | $15.94 | $15.15 | 3.04 M | $1.72 B |
| 05/20/2026 | $14.81 | $15.47 (4.46%) | $15.49 | $14.42 | 4.74 M | $1.68 B |
| 05/19/2026 | $15.39 | $15.05 (-2.21%) | $15.80 | $14.92 | 3.83 M | $1.63 B |
| 05/18/2026 | $14.79 | $15.11 (2.16%) | $15.54 | $14.79 | 3.88 M | $1.64 B |
| 05/15/2026 | $14.83 | $14.97 (0.94%) | $15.29 | $14.81 | 4.32 M | $1.62 B |
| 05/14/2026 | $15.40 | $14.61 (-5.13%) | $15.73 | $14.48 | 4.69 M | $1.59 B |
| 05/13/2026 | $16.29 | $15.33 (-5.89%) | $16.29 | $15.24 | 3.05 M | $1.66 B |
| 05/12/2026 | $16.81 | $16.19 (-3.69%) | $17.09 | $16.17 | 3.05 M | $1.76 B |
| 05/11/2026 | $17.52 | $16.74 (-4.45%) | $17.89 | $16.59 | 2.61 M | $1.82 B |
| 05/08/2026 | $17.53 | $17.75 (1.25%) | $17.86 | $17.28 | 1.78 M | $1.93 B |
| 05/07/2026 | $17.83 | $17.78 (-0.28%) | $18.25 | $17.74 | 1.95 M | $1.93 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.
