Get the Stockscreener App
27.32
0.00%
0.00
After Hours:
27.32
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 June 06, 2025, is $27.32.
- Ncino Inc all-time high stock price is $103.95, occurred on September 02, 2020.
- The lowest Ncino Inc stock price recorded was $18.75 on April 02, 2025. Since then, Ncino Inc's stock price has risen over 45.71% to $27.32 now.
- The 52-week high stock price for NCNO is $43.20, representing a 58.13% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for NCNO is $18.75, indicating a -31.37% decrease from the current share price, occurred on April 02, 2025.
- The closing price of Ncino Inc (NCNO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $27.78 | $27.21 | $0.57 | 1,366,855.0 | +0.00% |
| Jun 05, 2025 | $27.59 | $27.02 | $0.57 | 1,431,528.0 | +0.33% |
| Jun 04, 2025 | $27.66 | $27.00 | $0.66 | 1,613,987.0 | -0.11% |
| Jun 03, 2025 | $27.35 | $26.15 | $1.20 | 2,144,039.0 | +4.09% |
| Jun 02, 2025 | $26.37 | $25.55 | $0.82 | 1,827,737.0 | -0.42% |
| May 30, 2025 | $26.58 | $25.88 | $0.70 | 2,357,375.0 | -0.11% |
| May 29, 2025 | $28.96 | $26.16 | $2.80 | 3,859,521.0 | -1.68% |
| May 28, 2025 | $27.13 | $26.68 | $0.45 | 3,287,878.0 | -0.74% |
| May 27, 2025 | $27.19 | $26.24 | $0.95 | 2,412,932.0 | +2.74% |
| May 23, 2025 | $26.78 | $26.20 | $0.575 | 2,955,028.0 | -1.50% |
| May 22, 2025 | $27.07 | $25.50 | $1.57 | 3,175,979.0 | +4.63% |
| May 21, 2025 | $26.45 | $25.48 | $0.97 | 2,620,601.0 | -1.28% |
| May 20, 2025 | $25.93 | $24.73 | $1.20 | 2,700,481.0 | +4.28% |
| May 19, 2025 | $24.98 | $24.22 | $0.76 | 2,238,958.0 | +0.61% |
| May 16, 2025 | $24.73 | $24.24 | $0.49 | 1,371,964.0 | +0.49% |
| May 15, 2025 | $24.52 | $23.91 | $0.61 | 892,308.0 | +0.87% |
| May 14, 2025 | $24.52 | $23.77 | $0.75 | 1,379,406.0 | +1.51% |
| May 13, 2025 | $24.61 | $23.87 | $0.74 | 2,530,135.0 | -2.65% |
| May 12, 2025 | $24.81 | $24.25 | $0.56 | 1,289,278.0 | +2.21% |
| May 09, 2025 | $24.09 | $23.57 | $0.52 | 2,206,353.0 | +1.09% |
| May 08, 2025 | $23.87 | $22.95 | $0.915 | 2,517,789.0 | +4.12% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $27.78 | $25.55 | $2.23 | 9,751,001.0 | +3.88% |
| May, 2025 | $28.96 | $21.73 | $7.23 | 45,516,809.0 | +13.36% |
| Apr, 2025 | $28.33 | $18.75 | $9.58 | 74,729,292.0 | -15.54% |
| Mar, 2025 | $31.59 | $27.29 | $4.30 | 26,558,798.0 | -12.26% |
| Feb, 2025 | $34.55 | $30.58 | $3.97 | 23,778,483.0 | -7.94% |
| Jan, 2025 | $35.43 | $32.00 | $3.43 | 18,377,242.0 | +1.28% |
Ncino Inc Stock (NCNO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.88 | $33.23 | $9.65 | 35,873,525.0 | -20.08% |
| Nov, 2024 | $43.20 | $36.51 | $6.69 | 18,220,145.0 | +12.57% |
| Oct, 2024 | $38.94 | $29.94 | $9.00 | 29,990,582.0 | +18.08% |
| Sep, 2024 | $31.85 | $28.78 | $3.07 | 21,119,890.0 | +5.44% |
| Aug, 2024 | $35.15 | $29.28 | $5.87 | 27,913,407.0 | -8.55% |
| Jul, 2024 | $34.01 | $30.45 | $3.55 | 25,900,752.0 | +4.17% |
| Jun, 2024 | $32.02 | $29.02 | $3.00 | 21,400,561.0 | +3.01% |
| May, 2024 | $32.50 | $28.50 | $4.00 | 19,245,164.0 | +4.70% |
| 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% |
1.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):