5 DAY PERFORMANCE
+9.93%
1 MONTH PERFORMANCE
+1.24%
3 MONTH PERFORMANCE
+4.83%
6 MONTH PERFORMANCE
-37.04%
YEAR-TO-DATE PERFORMANCE
-36.54%
1 YEAR PERFORMANCE
-38.67%
Ncino Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.79 | $14.59 (-1.35%) | $15.07 | $14.15 | 4.18 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 |
| 05/06/2026 | $17.85 | $17.44 (-2.3%) | $17.88 | $17.25 | 2.53 M | $1.89 B |
| 05/05/2026 | $18.04 | $17.96 (-0.44%) | $18.29 | $17.61 | 2.49 M | $1.95 B |
| 05/04/2026 | $18.13 | $17.99 (-0.77%) | $18.34 | $17.81 | 2.98 M | $1.95 B |
| 05/01/2026 | $17.99 | $18.13 (0.78%) | $18.42 | $17.58 | 2.67 M | $1.97 B |
| 04/30/2026 | $17.26 | $17.48 (1.27%) | $17.52 | $16.95 | 2.55 M | $1.90 B |
| 04/29/2026 | $17.13 | $17.46 (1.93%) | $17.55 | $16.71 | 2.57 M | $1.89 B |
| 04/28/2026 | $17.76 | $17.40 (-2.03%) | $18.29 | $17.39 | 1.92 M | $1.89 B |
| 04/27/2026 | $17.59 | $17.59 (0%) | $18.11 | $17.43 | 1.96 M | $1.91 B |
| 04/24/2026 | $17.03 | $17.68 (3.82%) | $17.74 | $17.03 | 6.72 M | $1.92 B |
| 04/23/2026 | $17.53 | $16.95 (-3.31%) | $17.97 | $16.86 | 2.66 M | $1.84 B |
| 04/22/2026 | $18.39 | $18.05 (-1.85%) | $18.81 | $17.81 | 2.18 M | $1.96 B |
| 04/21/2026 | $18.69 | $18.23 (-2.46%) | $19.00 | $18.07 | 2.25 M | $1.98 B |
| 04/20/2026 | $18.30 | $18.70 (2.19%) | $19.07 | $18.30 | 2.75 M | $2.03 B |
| 04/17/2026 | $18.89 | $18.46 (-2.28%) | $18.89 | $18.34 | 1.94 M | $2.00 B |
| 04/16/2026 | $18.40 | $18.28 (-0.65%) | $18.60 | $18.00 | 3.49 M | $1.98 B |
| 04/15/2026 | $17.76 | $18.08 (1.8%) | $18.18 | $17.63 | 2.21 M | $1.96 B |
| 04/14/2026 | $17.27 | $17.47 (1.16%) | $17.81 | $17.20 | 3.03 M | $1.90 B |
| 04/13/2026 | $17.35 | $17.13 (-1.27%) | $17.76 | $16.90 | 4.16 M | $1.86 B |
| 04/10/2026 | $17.71 | $17.45 (-1.47%) | $17.95 | $17.25 | 4.11 M | $1.89 B |
| 04/09/2026 | $17.66 | $17.69 (0.17%) | $17.87 | $17.35 | 4.86 M | $1.92 B |
| 04/08/2026 | $18.31 | $17.74 (-3.11%) | $18.45 | $17.56 | 4.98 M | $1.92 B |
| 04/07/2026 | $17.36 | $18.02 (3.8%) | $18.11 | $17.21 | 3.60 M | $1.96 B |
| 04/06/2026 | $17.06 | $17.36 (1.76%) | $17.41 | $16.80 | 3.78 M | $1.88 B |
| 04/02/2026 | $16.02 | $17.10 (6.74%) | $17.21 | $15.89 | 4.60 M | $1.86 B |
| 04/01/2026 | $18.37 | $16.57 (-9.8%) | $18.44 | $16.09 | 12.85 M | $1.80 B |
| 03/31/2026 | $14.61 | $14.98 (2.53%) | $15.03 | $14.27 | 5.44 M | $1.63 B |
| 03/30/2026 | $14.03 | $14.42 (2.78%) | $14.65 | $14.03 | 2.16 M | $1.56 B |
| 03/27/2026 | $14.94 | $14.01 (-6.22%) | $14.99 | $13.80 | 2.19 M | $1.52 B |
| 03/26/2026 | $14.41 | $15.00 (4.09%) | $15.44 | $14.39 | 2.00 M | $1.63 B |
| 03/25/2026 | $14.77 | $14.48 (-1.96%) | $15.00 | $14.29 | 2.42 M | $1.57 B |
| 03/24/2026 | $15.27 | $14.42 (-5.57%) | $15.29 | $14.41 | 1.58 M | $1.56 B |
| 03/23/2026 | $15.40 | $15.52 (0.78%) | $15.80 | $14.95 | 1.73 M | $1.68 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.
