29.98
price down icon0.66%   -0.18
 
loading

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 April 24, 2024, is $29.98.
  • 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 53.12% to $29.98 now.
  • The 52-week high stock price for NCNO is $37.48, representing a 25.02% increase from the current share price, occurred on March 28, 2024.
  • The 52-week low stock price for NCNO is $21.26, indicating a -29.09% decrease from the current share price, occurred on May 04, 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:
Date High Low High - Low Volume % Change
Apr 24, 2024 $30.19 $29.79 $0.40 179,942.0 -0.61%
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%
Apr 12, 2024 $33.19 $32.00 $1.19 1,105,562.0 -3.60%
Apr 11, 2024 $33.80 $32.27 $1.53 982,862.0 +0.03%
Apr 10, 2024 $34.44 $32.10 $2.33 1,692,551.0 -5.04%
Apr 09, 2024 $35.51 $34.60 $0.9121 1,982,781.0 +1.30%
Apr 08, 2024 $34.77 $34.15 $0.62 624,854.0 +1.37%
Apr 05, 2024 $34.78 $33.59 $1.19 952,128.0 +0.29%
Apr 04, 2024 $35.59 $34.01 $1.58 1,073,551.0 -2.82%
Apr 03, 2024 $35.39 $34.57 $0.82 1,267,095.0 +1.07%
Apr 02, 2024 $35.38 $34.26 $1.12 1,788,517.0 -1.75%
Apr 01, 2024 $36.51 $34.53 $1.98 3,030,710.0 -5.43%
Mar 28, 2024 $37.48 $35.87 $1.61 1,944,043.0 +4.12%
Mar 27, 2024 $36.65 $34.03 $2.62 7,720,349.0 +18.95%
Mar 26, 2024 $30.60 $29.89 $0.715 1,235,578.0 -0.82%

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
Apr, 2024 $36.51 $29.12 $7.39 22,609,545.0 -19.81%
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%
$199.33
price up icon 0.00%
$254.87
price down icon 0.72%
$278.63
price down icon 1.10%
$71.93
price down icon 2.85%
$292.64
price down icon 0.36%
$68.07
price down icon 3.87%
Cap:     |  Volume (24h):