Get the Stockscreener App
16.61
2.94%
0.48
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 March 03, 2026, is $16.61.
- Ncino Inc all-time high stock price is $103.95, occurred on September 02, 2020.
- The lowest Ncino Inc stock price recorded was $13.80 on February 23, 2026. Since then, Ncino Inc's stock price has risen over 20.36% to $16.61 now.
- The 52-week high stock price for NCNO is $33.92, representing a 104.21% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for NCNO is $13.80, indicating a -16.92% decrease from the current share price, occurred on February 23, 2026.
- The closing price of Ncino Inc (NCNO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $16.61 | $15.70 | $0.9193 | 617,913.0 | +2.79% |
| Mar 02, 2026 | $16.30 | $15.66 | $0.64 | 2,384,588.0 | -0.06% |
| Feb 27, 2026 | $16.33 | $15.80 | $0.53 | 2,614,741.0 | -2.95% |
| Feb 26, 2026 | $16.67 | $15.72 | $0.95 | 1,744,553.0 | +5.19% |
| Feb 25, 2026 | $15.84 | $14.83 | $1.01 | 1,866,514.0 | +2.93% |
| Feb 24, 2026 | $15.61 | $14.35 | $1.26 | 2,883,944.0 | +4.92% |
| Feb 23, 2026 | $15.95 | $13.80 | $2.15 | 4,788,514.0 | -6.27% |
| Feb 20, 2026 | $16.59 | $15.59 | $1.00 | 3,891,028.0 | -2.38% |
| Feb 19, 2026 | $16.40 | $15.92 | $0.4799 | 2,716,407.0 | -2.14% |
| Feb 18, 2026 | $16.61 | $16.11 | $0.495 | 1,694,725.0 | +1.05% |
| Feb 17, 2026 | $16.52 | $15.68 | $0.835 | 2,467,009.0 | +0.25% |
| Feb 13, 2026 | $16.63 | $16.01 | $0.62 | 1,966,292.0 | +1.83% |
| Feb 12, 2026 | $17.75 | $15.69 | $2.06 | 4,486,896.0 | -9.89% |
| Feb 11, 2026 | $18.40 | $17.00 | $1.40 | 2,693,253.0 | -5.58% |
| Feb 10, 2026 | $19.06 | $18.32 | $0.74 | 1,712,418.0 | +1.86% |
| Feb 09, 2026 | $18.49 | $17.85 | $0.64 | 1,875,740.0 | +0.77% |
| Feb 06, 2026 | $18.55 | $17.60 | $0.95 | 2,095,591.0 | +1.00% |
| Feb 05, 2026 | $19.17 | $17.77 | $1.40 | 2,005,691.0 | -4.47% |
| Feb 04, 2026 | $19.15 | $17.69 | $1.46 | 3,285,195.0 | +0.53% |
| Feb 03, 2026 | $20.71 | $18.02 | $2.69 | 5,319,390.0 | -10.56% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $16.61 | $15.66 | $0.9543 | 3,002,501.0 | +2.73% |
| Feb, 2026 | $21.50 | $13.80 | $7.70 | 52,619,777.0 | -24.40% |
| Jan, 2026 | $25.92 | $21.11 | $4.81 | 35,859,730.0 | -16.73% |
Ncino Inc Stock (NCNO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.50 | $23.18 | $4.32 | 45,441,687.0 | +5.43% |
| Nov, 2025 | $26.93 | $23.90 | $3.03 | 30,364,630.0 | -7.42% |
| Oct, 2025 | $27.38 | $23.62 | $3.76 | 45,958,168.0 | -1.59% |
| Sep, 2025 | $31.93 | $26.92 | $5.00 | 43,981,754.0 | -15.57% |
| Aug, 2025 | $33.92 | $26.03 | $7.89 | 39,437,245.0 | +14.99% |
| Jul, 2025 | $31.48 | $27.11 | $4.37 | 29,646,062.0 | -0.16% |
| Jun, 2025 | $28.24 | $25.55 | $2.69 | 31,676,374.0 | +6.35% |
| 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% |
0.94%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):