Get the Stockscreener App
35.22
1.97%
0.68
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 December 20, 2024, is $35.22.
- 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 79.88% to $35.22 now.
- The 52-week high stock price for NCNO is $43.20, representing a 22.66% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for NCNO is $28.09, indicating a -20.24% decrease from the current share price, occurred on March 06, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $35.92 | $33.98 | $1.94 | 2,090,001.0 | +1.97% |
| Dec 19, 2024 | $35.28 | $34.13 | $1.15 | 1,596,951.0 | +0.47% |
| Dec 18, 2024 | $36.26 | $34.09 | $2.17 | 6,081,060.0 | -2.88% |
| Dec 17, 2024 | $35.91 | $35.29 | $0.62 | 803,618.0 | -1.56% |
| Dec 16, 2024 | $36.50 | $35.50 | $0.997 | 1,187,931.0 | +1.41% |
| Dec 13, 2024 | $36.65 | $35.42 | $1.23 | 834,740.0 | -2.98% |
| Dec 12, 2024 | $37.20 | $36.02 | $1.18 | 1,700,923.0 | +0.38% |
| Dec 11, 2024 | $37.13 | $36.27 | $0.86 | 2,252,151.0 | +1.14% |
| Dec 10, 2024 | $37.15 | $35.91 | $1.24 | 2,388,278.0 | -3.02% |
| Dec 09, 2024 | $37.93 | $36.93 | $1.00 | 1,631,732.0 | -0.78% |
| Dec 06, 2024 | $37.72 | $36.66 | $1.06 | 1,742,832.0 | +0.35% |
| Dec 05, 2024 | $40.29 | $35.58 | $4.71 | 4,907,487.0 | -12.28% |
| Dec 04, 2024 | $42.88 | $41.91 | $0.965 | 1,970,637.0 | +2.41% |
| Dec 03, 2024 | $41.82 | $41.12 | $0.70 | 1,157,424.0 | -0.12% |
| Dec 02, 2024 | $42.69 | $41.51 | $1.18 | 1,371,206.0 | -1.05% |
| Nov 29, 2024 | $42.35 | $41.87 | $0.48 | 582,365.0 | +0.26% |
| Nov 27, 2024 | $42.38 | $41.64 | $0.738 | 719,060.0 | -0.88% |
| Nov 26, 2024 | $42.73 | $41.81 | $0.915 | 567,738.0 | +0.12% |
| Nov 25, 2024 | $42.41 | $41.65 | $0.765 | 920,545.0 | +1.88% |
| Nov 22, 2024 | $41.95 | $40.65 | $1.30 | 766,686.0 | +2.40% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $42.88 | $33.98 | $8.90 | 33,806,972.0 | -16.12% |
| 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% |
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% |
11.56%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):