5 DAY PERFORMANCE
-25.02%
1 MONTH PERFORMANCE
-21.10%
3 MONTH PERFORMANCE
+9.93%
6 MONTH PERFORMANCE
+7.04%
YEAR-TO-DATE PERFORMANCE
-36.54%
1 YEAR PERFORMANCE
-45.09%
Ncino Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.19 | $20.72 (-2.21%) | $21.19 | $20.43 | 526.15 K | $2.15 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 |
| 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 |
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.
