Get the Stockscreener App
30.67
1.41%
-0.44
After Hours:
30.07
-0.60
-1.96%
Ncino Inc. Stock (NCNO) Price History
The historical daily chart and data for Ncino Inc. stock (NCNO), show that the latest closing stock price as of May 13, 2024, is $30.67.
- Ncino Inc. all-time high stock price is $103.95, occurred on September 02, 2020.
- The lowest Ncino Inc. stock price recorded was $19.58 on March 13, 2023. Since then, Ncino Inc.'s stock price has risen over 56.64% to $30.67 now.
- The 52-week high stock price for NCNO is $37.48, representing a 22.20% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for NCNO is $21.32, indicating a -30.49% decrease from the current share price, occurred on June 01, 2023.
- The closing price of Ncino Inc. (NCNO) stock in the beginning of 2023 was $56.28. The stock closed the year at $26.44, a loss of over -53.02% for the year.
The table below shows more information about NCNO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2024 | $31.80 | $30.59 | $1.21 | 581,101.0 | -1.41% |
| May 10, 2024 | $31.16 | $30.73 | $0.435 | 430,125.0 | +0.97% |
| May 09, 2024 | $31.23 | $30.67 | $0.555 | 362,360.0 | -0.26% |
| May 08, 2024 | $31.45 | $30.72 | $0.73 | 596,021.0 | -1.44% |
| May 07, 2024 | $31.42 | $30.75 | $0.67 | 621,328.0 | +1.52% |
| May 06, 2024 | $31.00 | $30.30 | $0.70 | 795,109.0 | +2.22% |
| May 03, 2024 | $31.34 | $29.84 | $1.50 | 715,421.0 | -1.66% |
| May 02, 2024 | $30.98 | $30.06 | $0.915 | 788,969.0 | +2.30% |
| May 01, 2024 | $30.56 | $29.11 | $1.45 | 1,443,916.0 | +2.95% |
| Apr 30, 2024 | $29.49 | $29.04 | $0.455 | 1,051,696.0 | -0.95% |
| Apr 29, 2024 | $29.70 | $29.30 | $0.4037 | 1,069,777.0 | -0.24% |
| Apr 26, 2024 | $30.08 | $29.41 | $0.67 | 881,692.0 | -0.91% |
| Apr 25, 2024 | $29.86 | $29.36 | $0.50 | 1,008,823.0 | -1.29% |
| Apr 24, 2024 | $30.65 | $29.79 | $0.86 | 757,161.0 | +0.03% |
| Apr 23, 2024 | $30.23 | $29.40 | $0.8352 | 863,276.0 | +1.75% |
| Apr 22, 2024 | $29.70 | $29.12 | $0.579 | 989,391.0 | +0.78% |
| Apr 19, 2024 | $30.00 | $29.37 | $0.63 | 811,703.0 | -1.14% |
| Apr 18, 2024 | $30.10 | $29.45 | $0.65 | 1,023,932.0 | +0.24% |
| Apr 17, 2024 | $30.31 | $29.67 | $0.64 | 987,368.0 | -0.87% |
| Apr 16, 2024 | $31.00 | $29.87 | $1.13 | 1,897,405.0 | -3.54% |
| Apr 15, 2024 | $32.63 | $30.80 | $1.83 | 1,355,917.0 | -3.51% |
Ncino Inc. Stock (NCNO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ncino Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCNO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ncino Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ncino Inc. Stock (NCNO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $31.80 | $29.11 | $2.70 | 6,915,451.0 | +5.18% |
| Apr, 2024 | $36.51 | $29.04 | $7.47 | 27,198,752.0 | -21.99% |
| Mar, 2024 | $37.48 | $28.09 | $9.39 | 21,542,951.0 | +25.27% |
| Feb, 2024 | $33.04 | $29.30 | $3.74 | 12,505,673.0 | -5.21% |
| Jan, 2024 | $35.83 | $31.03 | $4.80 | 16,346,137.0 | -6.39% |
Ncino Inc. Stock (NCNO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.80 | $27.73 | $7.07 | 11,352,163.0 | +21.72% |
| Nov, 2023 | $30.98 | $27.27 | $3.71 | 11,210,090.0 | -1.67% |
| Oct, 2023 | $32.35 | $27.13 | $5.22 | 11,661,753.0 | -11.64% |
| Sep, 2023 | $33.69 | $28.52 | $5.17 | 14,662,233.0 | -3.26% |
| Aug, 2023 | $33.73 | $28.57 | $5.16 | 11,144,926.0 | +1.61% |
| Jul, 2023 | $33.20 | $29.30 | $3.90 | 8,278,685.0 | +7.40% |
| Jun, 2023 | $33.63 | $21.32 | $12.31 | 29,249,288.0 | +9.57% |
| May, 2023 | $28.67 | $21.26 | $7.41 | 16,095,041.0 | +11.16% |
| Apr, 2023 | $26.19 | $23.13 | $3.06 | 13,071,893.0 | -0.20% |
| Mar, 2023 | $27.89 | $19.58 | $8.31 | 29,733,664.0 | -9.06% |
| Feb, 2023 | $31.74 | $26.88 | $4.86 | 8,024,592.0 | -4.72% |
| Jan, 2023 | $29.46 | $24.05 | $5.41 | 15,315,580.0 | +8.17% |
Ncino Inc. Stock (NCNO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $28.58 | $23.98 | $4.60 | 12,726,814.0 | +1.23% |
| Nov, 2022 | $31.98 | $22.97 | $9.01 | 16,719,424.0 | -17.03% |
| Oct, 2022 | $37.25 | $28.58 | $8.67 | 14,478,632.0 | -7.71% |
| Sep, 2022 | $38.39 | $27.98 | $10.41 | 24,972,737.0 | +8.15% |
| Aug, 2022 | $39.83 | $30.47 | $9.36 | 10,910,301.0 | -2.32% |
| Jul, 2022 | $36.44 | $29.39 | $7.05 | 10,061,647.0 | +4.43% |
| Jun, 2022 | $37.38 | $29.15 | $8.23 | 17,482,977.0 | -5.36% |
| May, 2022 | $38.91 | $23.94 | $14.97 | 22,354,249.0 | -12.86% |
| Apr, 2022 | $47.97 | $35.61 | $12.36 | 16,752,773.0 | -8.52% |
| Mar, 2022 | $55.40 | $37.65 | $17.75 | 35,019,041.0 | -10.78% |
| Feb, 2022 | $50.09 | $38.00 | $12.09 | 9,389,551.0 | +0.22% |
| Jan, 2022 | $56.38 | $38.47 | $17.91 | 15,104,906.0 | -16.46% |
1.68%
0.27%
Cap:
|
Volume (24h):