Get the Stockscreener App
33.54
3.77%
1.22
After Hours:
33.54
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 July 26, 2024, is $33.54.
- 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 71.30% to $33.54 now.
- The 52-week high stock price for NCNO is $37.48, representing a 11.75% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for NCNO is $27.13, indicating a -19.11% decrease from the current share price, occurred on October 23, 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $34.01 | $32.66 | $1.34 | 2,668,009.0 | +3.77% |
| Jul 25, 2024 | $32.73 | $31.97 | $0.76 | 943,644.0 | +0.87% |
| Jul 24, 2024 | $33.44 | $31.97 | $1.47 | 829,185.0 | -3.78% |
| Jul 23, 2024 | $33.64 | $33.09 | $0.55 | 2,257,308.0 | +0.48% |
| Jul 22, 2024 | $33.25 | $32.37 | $0.88 | 1,830,108.0 | +3.63% |
| Jul 19, 2024 | $32.44 | $31.95 | $0.485 | 596,409.0 | -1.17% |
| Jul 18, 2024 | $33.45 | $32.14 | $1.31 | 1,534,031.0 | -1.79% |
| Jul 17, 2024 | $33.07 | $32.44 | $0.63 | 2,034,015.0 | +0.89% |
| Jul 16, 2024 | $32.66 | $31.25 | $1.40 | 2,218,754.0 | +4.26% |
| Jul 15, 2024 | $31.60 | $31.21 | $0.39 | 1,402,436.0 | -0.11% |
| Jul 12, 2024 | $31.97 | $31.01 | $0.96 | 1,190,601.0 | -1.23% |
| Jul 11, 2024 | $32.00 | $31.02 | $0.98 | 2,039,573.0 | +3.76% |
| Jul 10, 2024 | $31.27 | $30.45 | $0.815 | 620,690.0 | -1.67% |
| Jul 09, 2024 | $31.35 | $30.61 | $0.74 | 495,553.0 | -0.83% |
| Jul 08, 2024 | $31.56 | $30.90 | $0.66 | 546,657.0 | -0.38% |
| Jul 05, 2024 | $31.50 | $31.10 | $0.40 | 488,254.0 | +0.77% |
| Jul 03, 2024 | $31.59 | $31.25 | $0.34 | 566,403.0 | -0.70% |
| Jul 02, 2024 | $31.57 | $31.03 | $0.535 | 816,921.0 | +0.74% |
| Jul 01, 2024 | $31.62 | $31.00 | $0.625 | 860,773.0 | -0.64% |
| Jun 28, 2024 | $31.85 | $31.28 | $0.57 | 2,005,965.0 | +0.29% |
| Jun 27, 2024 | $31.80 | $30.67 | $1.13 | 1,612,345.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $34.01 | $30.45 | $3.55 | 26,607,333.0 | +6.65% |
| 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% |
0.57%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):