5 DAY PERFORMANCE
-6.92%
1 MONTH PERFORMANCE
-4.85%
3 MONTH PERFORMANCE
-9.46%
6 MONTH PERFORMANCE
-35.44%
YEAR-TO-DATE PERFORMANCE
-36.54%
1 YEAR PERFORMANCE
-26.88%
Ncino Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $18.04 | $17.90 (-0.8%) | $18.29 | $17.61 | 279.78 K | $2.01 B |
| 05/04/2026 | $18.13 | $17.99 (-0.77%) | $18.34 | $17.81 | 2.98 M | $2.05 B |
| 05/01/2026 | $17.99 | $18.13 (0.78%) | $18.42 | $17.58 | 2.67 M | $2.06 B |
| 04/30/2026 | $17.26 | $17.48 (1.27%) | $17.52 | $16.95 | 2.55 M | $1.99 B |
| 04/29/2026 | $17.13 | $17.46 (1.93%) | $17.55 | $16.71 | 2.57 M | $1.99 B |
| 04/28/2026 | $17.76 | $17.40 (-2.03%) | $18.29 | $17.39 | 1.92 M | $1.98 B |
| 04/27/2026 | $17.59 | $17.59 (0%) | $18.11 | $17.43 | 1.96 M | $2.00 B |
| 04/24/2026 | $17.03 | $17.68 (3.82%) | $17.74 | $17.03 | 6.72 M | $2.01 B |
| 04/23/2026 | $17.53 | $16.95 (-3.31%) | $17.97 | $16.86 | 2.66 M | $1.93 B |
| 04/22/2026 | $18.39 | $18.05 (-1.85%) | $18.81 | $17.81 | 2.18 M | $2.05 B |
| 04/21/2026 | $18.69 | $18.23 (-2.46%) | $19.00 | $18.07 | 2.25 M | $2.07 B |
| 04/20/2026 | $18.30 | $18.70 (2.19%) | $19.07 | $18.30 | 2.75 M | $2.13 B |
| 04/17/2026 | $18.89 | $18.46 (-2.28%) | $18.89 | $18.34 | 1.94 M | $2.10 B |
| 04/16/2026 | $18.40 | $18.28 (-0.65%) | $18.60 | $18.00 | 3.49 M | $2.08 B |
| 04/15/2026 | $17.76 | $18.08 (1.8%) | $18.18 | $17.63 | 2.21 M | $2.06 B |
| 04/14/2026 | $17.27 | $17.47 (1.16%) | $17.81 | $17.20 | 3.03 M | $1.99 B |
| 04/13/2026 | $17.35 | $17.13 (-1.27%) | $17.76 | $16.90 | 4.16 M | $1.95 B |
| 04/10/2026 | $17.71 | $17.45 (-1.47%) | $17.95 | $17.25 | 4.11 M | $1.98 B |
| 04/09/2026 | $17.66 | $17.69 (0.17%) | $17.87 | $17.35 | 4.86 M | $2.01 B |
| 04/08/2026 | $18.31 | $17.74 (-3.11%) | $18.45 | $17.56 | 4.98 M | $2.02 B |
| 04/07/2026 | $17.36 | $18.02 (3.8%) | $18.11 | $17.21 | 3.60 M | $2.05 B |
| 04/06/2026 | $17.06 | $17.36 (1.76%) | $17.41 | $16.80 | 3.78 M | $1.97 B |
| 04/02/2026 | $16.02 | $17.10 (6.74%) | $17.21 | $15.89 | 4.60 M | $1.95 B |
| 04/01/2026 | $18.37 | $16.57 (-9.8%) | $18.44 | $16.09 | 12.85 M | $1.88 B |
| 03/31/2026 | $14.61 | $14.98 (2.53%) | $15.03 | $14.27 | 5.44 M | $1.70 B |
| 03/30/2026 | $14.03 | $14.42 (2.78%) | $14.65 | $14.03 | 2.16 M | $1.64 B |
| 03/27/2026 | $14.94 | $14.01 (-6.22%) | $14.99 | $13.80 | 2.19 M | $1.59 B |
| 03/26/2026 | $14.41 | $15.00 (4.09%) | $15.44 | $14.39 | 2.00 M | $1.72 B |
| 03/25/2026 | $14.77 | $14.48 (-1.96%) | $15.00 | $14.29 | 2.42 M | $1.66 B |
| 03/24/2026 | $15.27 | $14.42 (-5.57%) | $15.29 | $14.41 | 1.58 M | $1.65 B |
| 03/23/2026 | $15.40 | $15.52 (0.78%) | $15.80 | $14.95 | 1.73 M | $1.78 B |
| 03/20/2026 | $15.34 | $15.20 (-0.91%) | $15.60 | $14.85 | 2.69 M | $1.74 B |
| 03/19/2026 | $15.11 | $15.50 (2.58%) | $15.81 | $15.06 | 1.97 M | $1.77 B |
| 03/18/2026 | $15.00 | $15.19 (1.27%) | $15.47 | $14.84 | 1.79 M | $1.74 B |
| 03/17/2026 | $15.43 | $15.23 (-1.3%) | $15.87 | $15.11 | 1.78 M | $1.74 B |
| 03/16/2026 | $15.18 | $15.22 (0.26%) | $15.40 | $15.00 | 1.40 M | $1.74 B |
| 03/13/2026 | $15.28 | $15.07 (-1.37%) | $15.51 | $14.90 | 1.73 M | $1.72 B |
| 03/12/2026 | $15.74 | $15.22 (-3.3%) | $16.31 | $15.15 | 1.95 M | $1.74 B |
| 03/11/2026 | $15.93 | $15.78 (-0.94%) | $16.25 | $15.34 | 1.66 M | $1.81 B |
| 03/10/2026 | $16.23 | $15.88 (-2.16%) | $16.23 | $15.48 | 2.16 M | $1.82 B |
| 03/09/2026 | $16.52 | $16.27 (-1.51%) | $16.54 | $15.90 | 1.66 M | $1.86 B |
| 03/06/2026 | $17.00 | $16.82 (-1.06%) | $17.00 | $16.12 | 1.78 M | $1.92 B |
| 03/05/2026 | $16.33 | $16.82 (3%) | $16.87 | $16.02 | 4.60 M | $1.92 B |
| 03/04/2026 | $16.72 | $16.36 (-2.15%) | $16.85 | $16.15 | 2.79 M | $1.87 B |
| 03/03/2026 | $15.86 | $16.83 (6.12%) | $17.08 | $15.70 | 1.52 M | $1.93 B |
| 03/02/2026 | $15.66 | $16.13 (3%) | $16.30 | $15.66 | 2.44 M | $1.85 B |
| 02/27/2026 | $16.21 | $16.14 (-0.43%) | $16.33 | $15.80 | 2.67 M | $1.85 B |
| 02/26/2026 | $15.88 | $16.63 (4.72%) | $16.67 | $15.72 | 1.77 M | $1.90 B |
| 02/25/2026 | $15.43 | $15.81 (2.46%) | $15.84 | $14.83 | 1.94 M | $1.81 B |
| 02/24/2026 | $14.61 | $15.36 (5.13%) | $15.61 | $14.35 | 2.96 M | $1.76 B |
| 02/23/2026 | $15.53 | $14.64 (-5.73%) | $15.95 | $13.80 | 4.79 M | $1.67 B |
| 02/20/2026 | $16.00 | $15.62 (-2.38%) | $16.59 | $15.59 | 3.96 M | $1.79 B |
| 02/19/2026 | $16.33 | $16.00 (-2.02%) | $16.40 | $15.92 | 2.76 M | $1.83 B |
| 02/18/2026 | $16.25 | $16.35 (0.62%) | $16.61 | $16.11 | 1.69 M | $1.87 B |
| 02/17/2026 | $16.22 | $16.18 (-0.25%) | $16.52 | $15.68 | 2.47 M | $1.85 B |
| 02/13/2026 | $16.23 | $16.14 (-0.55%) | $16.63 | $16.01 | 1.97 M | $1.85 B |
| 02/12/2026 | $17.59 | $15.85 (-9.89%) | $17.75 | $15.69 | 4.49 M | $1.81 B |
| 02/11/2026 | $18.40 | $17.59 (-4.4%) | $18.40 | $17.00 | 2.69 M | $2.01 B |
| 02/10/2026 | $18.46 | $18.63 (0.92%) | $19.06 | $18.32 | 1.71 M | $2.13 B |
| 02/09/2026 | $18.33 | $18.29 (-0.22%) | $18.49 | $17.85 | 1.88 M | $2.09 B |
| 02/06/2026 | $18.36 | $18.15 (-1.14%) | $18.55 | $17.60 | 2.10 M | $2.08 B |
| 02/05/2026 | $18.73 | $17.97 (-4.06%) | $19.17 | $17.77 | 2.01 M | $2.06 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.
