NasdaqGS - Nasdaq Real Time Price USD

nCino, Inc. (NCNO)

Time to buy NCNO?

24.60

+0.12

+(0.49%)

At close: May 16 at 4:00:00 PM EDT

23.00

-1.60

(-6.50%)

After hours: May 16 at 5:55:16 PM EDT

Time to buy NCNO?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	24.62	24.73	24.24	24.60	24.60	1,373,300
May 15, 2025	24.22	24.52	23.91	24.48	24.48	892,300
May 14, 2025	23.87	24.52	23.77	24.27	24.27	1,379,400
May 13, 2025	24.61	24.61	23.87	23.91	23.91	2,797,100
May 12, 2025	24.81	24.81	24.25	24.56	24.56	1,289,300
May 9, 2025	23.84	24.09	23.57	24.03	24.03	2,206,400
May 8, 2025	23.02	23.87	22.95	23.77	23.77	2,517,900
May 7, 2025	22.32	22.86	22.17	22.83	22.83	2,034,600
May 6, 2025	22.01	22.51	21.73	22.15	22.15	1,376,200
May 5, 2025	22.65	23.10	22.23	22.25	22.25	1,694,000
May 2, 2025	23.11	23.23	22.79	22.96	22.96	1,629,500
May 1, 2025	23.44	23.64	22.82	22.87	22.87	1,068,300
Apr 30, 2025	23.02	23.24	22.68	23.20	23.20	1,147,500
Apr 29, 2025	22.82	23.58	22.71	23.40	23.40	2,295,000
Apr 28, 2025	23.14	23.52	22.51	22.92	22.92	1,520,800
Apr 25, 2025	23.14	23.34	22.84	23.04	23.04	1,925,600
Apr 24, 2025	22.65	23.30	22.65	23.18	23.18	1,781,000
Apr 23, 2025	23.80	24.23	22.69	22.80	22.80	2,935,400
Apr 22, 2025	23.46	23.55	22.95	23.28	23.28	1,759,700
Apr 21, 2025	23.69	23.73	22.97	23.18	23.18	1,399,700
Apr 17, 2025	23.94	24.14	23.61	23.95	23.95	2,013,900
Apr 16, 2025	23.80	24.28	23.53	23.92	23.92	1,944,500
Apr 15, 2025	23.64	24.26	23.61	24.02	24.02	1,943,900
Apr 14, 2025	24.47	24.47	23.37	23.66	23.66	1,775,100
Apr 11, 2025	23.42	24.00	22.51	23.86	23.86	3,390,300
Apr 10, 2025	23.87	23.99	22.70	23.40	23.40	3,313,000
Apr 9, 2025	22.09	24.51	21.98	24.43	24.43	3,986,500
Apr 8, 2025	22.66	22.66	21.66	22.05	22.05	4,755,700
Apr 7, 2025	20.74	22.34	20.71	21.72	21.72	4,774,700
Apr 4, 2025	21.51	22.04	20.92	21.45	21.45	3,451,500
Apr 3, 2025	21.62	22.00	20.91	21.71	21.71	5,955,500
Apr 2, 2025	18.88	23.03	18.75	22.59	22.59	20,086,400
Apr 1, 2025	27.59	28.33	27.30	28.12	28.12	3,563,700
Mar 31, 2025	28.39	28.50	27.45	27.47	27.47	1,911,400
Mar 28, 2025	29.42	29.42	28.60	28.92	28.92	1,242,200
Mar 27, 2025	29.55	29.76	28.77	29.49	29.49	1,172,500
Mar 26, 2025	29.59	30.02	29.30	29.73	29.73	1,542,300
Mar 25, 2025	29.14	29.65	28.98	29.38	29.38	1,013,800
Mar 24, 2025	29.04	29.25	28.65	28.98	28.98	1,187,500
Mar 21, 2025	28.12	28.53	27.95	28.50	28.50	1,112,000
Mar 20, 2025	28.49	28.98	28.22	28.41	28.41	722,600
Mar 19, 2025	28.68	29.30	28.64	28.77	28.77	745,400
Mar 18, 2025	28.50	28.60	28.10	28.51	28.51	999,700
Mar 17, 2025	28.34	29.08	28.31	28.69	28.69	1,109,200
Mar 14, 2025	27.94	28.37	27.56	28.34	28.34	1,264,200
Mar 13, 2025	28.89	28.89	27.29	27.36	27.36	890,100
Mar 12, 2025	28.87	29.19	28.43	29.02	29.02	1,779,800
Mar 11, 2025	28.84	29.40	28.13	28.45	28.45	1,543,900
Mar 10, 2025	30.10	30.20	28.48	29.00	29.00	1,798,200
Mar 7, 2025	29.68	30.58	29.40	30.53	30.53	1,501,600
Mar 6, 2025	29.70	30.38	29.68	29.94	29.94	1,535,500
Mar 5, 2025	30.08	30.44	29.64	30.35	30.35	946,100
Mar 4, 2025	30.16	30.80	29.23	30.01	30.01	1,730,800
Mar 3, 2025	31.51	31.59	30.27	30.46	30.46	2,052,400
Feb 28, 2025	30.70	31.49	30.58	31.31	31.31	1,269,600
Feb 27, 2025	31.23	31.40	30.60	30.76	30.76	1,088,700
Feb 26, 2025	31.40	31.64	30.92	31.11	31.11	1,256,600
Feb 25, 2025	31.38	31.58	30.68	31.26	31.26	1,009,500
Feb 24, 2025	32.01	32.23	30.97	31.42	31.42	1,112,800
Feb 21, 2025	32.90	33.05	31.86	32.06	32.06	1,747,100
Feb 20, 2025	32.95	33.01	32.48	32.85	32.85	1,319,000
Feb 19, 2025	33.10	33.49	32.80	33.03	33.03	1,649,000
Feb 18, 2025	34.14	34.27	32.66	33.35	33.35	2,088,700
Feb 14, 2025	34.50	34.55	34.08	34.25	34.25	1,107,400
Feb 13, 2025	34.02	34.43	33.42	34.40	34.40	1,013,900
Feb 12, 2025	32.90	34.01	32.81	33.71	33.71	1,182,200
Feb 11, 2025	33.01	34.07	33.01	33.34	33.34	1,449,500
Feb 10, 2025	32.81	33.23	32.42	32.96	32.96	1,021,500
Feb 7, 2025	32.48	32.68	32.21	32.44	32.44	1,006,800
Feb 6, 2025	32.86	32.98	32.18	32.45	32.45	729,500
Feb 5, 2025	32.71	33.17	32.50	32.74	32.74	1,307,300
Feb 4, 2025	32.85	33.02	32.36	32.76	32.76	1,402,300
Feb 3, 2025	32.00	33.22	31.99	32.85	32.85	1,407,200
Jan 31, 2025	34.84	35.04	33.66	34.01	34.01	1,041,300
Jan 30, 2025	34.44	34.93	34.31	34.56	34.56	606,200
Jan 29, 2025	34.65	34.67	33.92	34.42	34.42	1,240,100
Jan 28, 2025	33.76	35.03	33.58	34.81	34.81	1,052,500
Jan 27, 2025	32.25	34.21	32.23	33.76	33.76	984,100
Jan 24, 2025	32.55	33.27	32.37	32.57	32.57	507,200
Jan 23, 2025	32.40	32.54	32.00	32.51	32.51	887,400
Jan 22, 2025	33.35	33.40	32.40	32.51	32.51	894,600
Jan 21, 2025	33.58	33.98	33.22	33.23	33.23	722,600
Jan 17, 2025	33.37	33.49	33.01	33.24	33.24	746,200
Jan 16, 2025	33.30	33.49	32.77	32.89	32.89	774,800
Jan 15, 2025	33.81	33.81	33.11	33.36	33.36	1,368,300
Jan 14, 2025	32.71	33.07	32.61	32.98	32.98	1,263,700
Jan 13, 2025	32.27	32.64	32.08	32.54	32.54	1,305,900
Jan 10, 2025	32.85	33.18	32.19	32.54	32.54	1,101,800
Jan 8, 2025	33.29	33.83	33.23	33.51	33.51	559,900
Jan 7, 2025	34.23	34.49	33.24	33.56	33.56	781,900
Jan 6, 2025	35.31	35.43	34.11	34.15	34.15	1,454,000
Jan 3, 2025	33.77	34.11	33.61	34.07	34.07	663,700
Jan 2, 2025	33.73	34.19	33.21	33.41	33.41	766,200
Dec 31, 2024	33.78	34.16	33.48	33.58	33.58	1,148,100
Dec 30, 2024	34.02	34.27	33.23	33.56	33.56	1,383,800
Dec 27, 2024	35.39	35.52	34.24	34.43	34.43	761,400
Dec 26, 2024	34.88	35.53	34.88	35.44	35.44	758,300
Dec 24, 2024	35.22	35.64	34.95	35.27	35.27	405,200
Dec 23, 2024	35.14	35.28	34.19	35.18	35.18	973,100
Dec 20, 2024	33.98	35.92	33.98	35.22	35.22	2,274,100
Dec 19, 2024	34.96	35.28	34.13	34.54	34.54	1,598,500
Dec 18, 2024	35.53	36.26	34.08	34.38	34.38	6,103,900
Dec 17, 2024	35.80	35.91	35.29	35.40	35.40	804,600
Dec 16, 2024	35.93	36.50	35.50	35.96	35.96	1,188,500
Dec 13, 2024	36.37	36.65	35.42	35.46	35.46	837,100
Dec 12, 2024	36.02	37.20	36.02	36.55	36.55	1,717,000
Dec 11, 2024	36.34	37.13	36.27	36.41	36.41	2,261,300
Dec 10, 2024	37.15	37.15	35.91	36.00	36.00	2,393,600
Dec 9, 2024	37.53	37.93	36.93	37.12	37.12	1,653,800
Dec 6, 2024	37.44	37.72	36.66	37.41	37.41	1,769,300
Dec 5, 2024	36.03	40.29	35.58	37.28	37.28	4,948,000
Dec 4, 2024	41.96	42.88	41.92	42.50	42.50	2,149,600
Dec 3, 2024	41.50	41.82	41.12	41.50	41.50	1,160,200
Dec 2, 2024	42.41	42.69	41.51	41.55	41.55	1,396,800
Nov 29, 2024	42.20	42.35	41.87	41.99	41.99	592,600
Nov 27, 2024	42.35	42.38	41.64	41.88	41.88	722,500
Nov 26, 2024	42.14	42.73	41.81	42.25	42.25	580,300
Nov 25, 2024	41.78	42.41	41.65	42.20	42.20	945,300
Nov 22, 2024	40.75	41.96	40.65	41.42	41.42	783,400
Nov 21, 2024	40.42	41.02	40.26	40.45	40.45	564,300
Nov 20, 2024	40.25	40.50	39.61	40.08	40.08	385,200
Nov 19, 2024	39.56	40.31	39.55	40.05	40.05	654,900
Nov 18, 2024	40.28	40.63	39.88	40.00	40.00	930,500
Nov 15, 2024	40.34	40.85	40.14	40.22	40.22	1,103,900
Nov 14, 2024	41.45	41.45	40.30	40.71	40.71	912,100
Nov 13, 2024	41.91	42.66	41.46	41.49	41.49	889,100
Nov 12, 2024	42.26	42.88	42.26	42.33	42.33	673,900
Nov 11, 2024	42.80	43.20	42.33	42.64	42.64	1,093,300
Nov 8, 2024	42.00	43.00	41.78	42.53	42.53	1,279,300
Nov 7, 2024	40.07	42.07	40.07	41.99	41.99	1,687,200
Nov 6, 2024	39.30	40.60	38.76	40.15	40.15	2,537,400
Nov 5, 2024	36.74	37.67	36.51	37.55	37.55	672,900
Nov 4, 2024	37.20	37.20	36.77	36.82	36.82	683,200
Nov 1, 2024	37.55	37.86	37.21	37.33	37.33	774,400
Oct 31, 2024	38.43	38.54	37.19	37.30	37.30	1,187,100
Oct 30, 2024	38.20	38.94	37.91	38.38	38.38	727,500
Oct 29, 2024	38.19	38.65	38.03	38.42	38.42	493,900
Oct 28, 2024	38.20	38.40	37.88	38.19	38.19	601,700
Oct 25, 2024	38.31	38.48	37.59	37.83	37.83	898,100
Oct 24, 2024	37.62	38.33	36.53	38.25	38.25	1,828,400
Oct 23, 2024	36.88	37.57	36.83	37.55	37.55	1,172,000
Oct 22, 2024	37.44	37.86	36.93	36.95	36.95	1,047,200
Oct 21, 2024	36.66	37.73	36.55	37.21	37.21	1,539,700
Oct 18, 2024	36.32	36.89	36.07	36.58	36.58	3,008,400
Oct 17, 2024	36.00	36.35	35.76	36.22	36.22	1,687,500
Oct 16, 2024	35.09	36.22	35.01	36.06	36.06	3,645,400
Oct 15, 2024	35.14	35.63	34.88	35.05	35.05	1,123,600
Oct 14, 2024	34.58	35.10	34.41	35.07	35.07	1,317,400
Oct 11, 2024	33.39	35.03	33.29	34.51	34.51	2,384,800
Oct 10, 2024	31.89	33.58	31.83	33.46	33.46	2,214,300
Oct 9, 2024	31.33	32.10	31.11	32.06	32.06	864,200
Oct 8, 2024	30.26	31.16	30.08	31.09	31.09	762,800
Oct 7, 2024	30.92	30.92	29.94	30.14	30.14	840,100
Oct 4, 2024	31.28	31.35	30.80	30.97	30.97	517,500
Oct 3, 2024	30.81	31.07	30.71	30.89	30.89	814,900
Oct 2, 2024	31.06	31.56	30.88	31.01	31.01	794,600
Oct 1, 2024	31.62	31.67	30.78	31.11	31.11	1,112,300
Sep 30, 2024	31.23	31.85	31.05	31.59	31.59	1,011,700
Sep 27, 2024	31.23	31.49	30.76	31.29	31.29	760,700
Sep 26, 2024	30.47	30.96	30.21	30.88	30.88	659,000
Sep 25, 2024	30.55	30.70	30.03	30.04	30.04	843,600
Sep 24, 2024	30.31	30.65	30.01	30.61	30.61	618,000
Sep 23, 2024	30.60	30.60	29.83	30.09	30.09	654,900
Sep 20, 2024	30.72	30.72	30.06	30.44	30.44	3,068,400
Sep 19, 2024	30.48	30.89	30.14	30.73	30.73	1,570,200
Sep 18, 2024	29.67	30.45	29.54	29.88	29.88	1,086,400
Sep 17, 2024	29.84	29.87	29.46	29.72	29.72	639,300
Sep 16, 2024	29.40	29.80	29.32	29.69	29.69	1,188,500
Sep 13, 2024	29.34	29.70	29.11	29.39	29.39	966,500
Sep 12, 2024	29.26	29.53	28.80	29.10	29.10	816,700
Sep 11, 2024	29.00	29.43	28.79	29.17	29.17	1,091,100
Sep 10, 2024	30.04	30.11	28.78	29.00	29.00	1,117,500
Sep 9, 2024	30.25	30.29	29.85	29.89	29.89	1,240,000
Sep 6, 2024	30.34	30.50	29.90	30.05	30.05	963,800
Sep 5, 2024	30.19	30.52	30.05	30.23	30.23	859,500
Sep 4, 2024	29.93	30.25	29.80	30.19	30.19	954,100
Sep 3, 2024	30.55	30.97	29.71	30.05	30.05	1,731,900
Aug 30, 2024	30.35	30.35	29.67	29.96	29.96	2,636,200
Aug 29, 2024	29.86	30.72	29.75	30.19	30.19	1,702,900
Aug 28, 2024	29.75	30.69	29.28	29.74	29.74	6,298,500
Aug 27, 2024	34.32	34.80	34.25	34.53	34.53	1,716,800
Aug 26, 2024	35.04	35.05	34.64	34.65	34.65	923,600
Aug 23, 2024	34.47	35.15	34.31	35.00	35.00	1,193,100
Aug 22, 2024	34.45	34.85	34.07	34.25	34.25	1,202,800
Aug 21, 2024	34.57	34.59	34.20	34.34	34.34	815,700
Aug 20, 2024	34.37	34.42	33.91	34.29	34.29	710,800
Aug 19, 2024	34.23	34.47	33.85	34.37	34.37	437,000
Aug 16, 2024	34.32	34.53	33.83	34.24	34.24	658,800
Aug 15, 2024	33.54	34.70	33.30	34.42	34.42	1,617,500
Aug 14, 2024	33.63	33.80	32.89	33.10	33.10	1,736,900
Aug 13, 2024	31.71	32.36	31.71	32.35	32.35	500,300
Aug 12, 2024	32.04	32.16	31.45	31.55	31.55	286,000
Aug 9, 2024	32.24	32.38	32.01	32.10	32.10	593,800
Aug 8, 2024	31.85	32.33	31.60	32.10	32.10	694,600
Aug 7, 2024	31.34	32.04	31.07	31.45	31.45	778,500
Aug 6, 2024	30.90	31.35	30.74	30.99	30.99	599,100
Aug 5, 2024	30.03	31.01	29.83	30.73	30.73	1,328,100
Aug 2, 2024	31.18	31.68	30.33	31.45	31.45	1,133,400
Aug 1, 2024	32.94	33.07	32.02	32.14	32.14	948,400
Jul 31, 2024	33.07	33.29	32.71	32.76	32.76	578,800
Jul 30, 2024	33.20	33.48	32.51	32.85	32.85	544,200
Jul 29, 2024	33.63	33.73	33.04	33.07	33.07	1,041,200
Jul 26, 2024	32.74	34.01	32.67	33.54	33.54	2,726,000
Jul 25, 2024	32.09	32.73	31.97	32.32	32.32	945,000
Jul 24, 2024	33.10	33.44	31.97	32.04	32.04	830,000
Jul 23, 2024	33.14	33.64	33.09	33.30	33.30	2,272,800
Jul 22, 2024	32.60	33.25	32.37	33.14	33.14	1,831,700
Jul 19, 2024	32.25	32.44	31.95	31.98	31.98	707,600
Jul 18, 2024	32.84	33.45	32.14	32.36	32.36	1,535,400
Jul 17, 2024	32.65	33.07	32.44	32.95	32.95	2,045,800
Jul 16, 2024	31.54	32.66	31.25	32.66	32.66	2,221,900
Jul 15, 2024	31.23	31.60	31.21	31.33	31.33	1,412,100
Jul 12, 2024	31.97	31.97	31.01	31.36	31.36	1,194,700
Jul 11, 2024	31.02	32.00	31.02	31.75	31.75	2,041,300
Jul 10, 2024	31.27	31.27	30.45	30.60	30.60	629,700
Jul 9, 2024	31.35	31.35	30.61	31.12	31.12	497,500
Jul 8, 2024	31.56	31.56	30.90	31.38	31.38	548,500
Jul 5, 2024	31.21	31.50	31.10	31.50	31.50	514,600
Jul 3, 2024	31.42	31.59	31.25	31.26	31.26	566,400
Jul 2, 2024	31.15	31.57	31.03	31.48	31.48	829,800
Jul 1, 2024	31.42	31.63	31.00	31.25	31.25	869,300
Jun 28, 2024	31.58	31.85	31.28	31.45	31.45	2,011,200
Jun 27, 2024	31.60	31.80	30.67	31.36	31.36	1,632,600
Jun 26, 2024	31.22	31.55	31.00	31.47	31.47	594,000
Jun 25, 2024	31.50	31.65	31.23	31.50	31.50	931,300
Jun 24, 2024	31.54	31.79	31.22	31.52	31.52	1,034,900
Jun 21, 2024	31.05	31.83	31.05	31.69	31.69	1,979,400
Jun 20, 2024	31.32	31.53	30.99	31.30	31.30	793,400
Jun 18, 2024	31.26	31.75	31.06	31.49	31.49	1,387,000
Jun 17, 2024	31.63	31.77	30.61	31.34	31.34	717,500
Jun 14, 2024	31.25	31.97	31.21	31.69	31.69	1,185,800
Jun 13, 2024	31.27	31.45	30.77	31.38	31.38	829,000
Jun 12, 2024	30.94	32.02	30.94	31.26	31.26	3,313,300
Jun 11, 2024	30.19	30.44	29.94	30.42	30.42	542,000
Jun 10, 2024	29.87	30.30	29.87	30.21	30.21	631,300
Jun 7, 2024	29.70	30.15	29.70	30.00	30.00	532,800
Jun 6, 2024	29.62	30.10	29.62	29.86	29.86	668,500
Jun 5, 2024	30.48	30.56	29.02	29.62	29.62	968,800
Jun 4, 2024	30.16	30.24	29.97	30.17	30.17	774,400
Jun 3, 2024	30.53	30.97	29.94	30.35	30.35	1,037,600
May 31, 2024	30.42	30.66	29.74	30.53	30.53	1,818,700
May 30, 2024	28.52	30.56	28.50	30.11	30.11	2,753,000
May 29, 2024	29.98	30.23	29.75	30.15	30.15	1,608,300
May 28, 2024	30.46	30.64	30.06	30.51	30.51	857,800
May 24, 2024	30.90	31.01	30.42	30.66	30.66	510,300
May 23, 2024	31.69	31.71	30.84	30.89	30.89	1,008,200
May 22, 2024	31.68	32.00	31.44	31.57	31.57	951,900
May 21, 2024	31.49	31.94	31.49	31.70	31.70	785,900
May 20, 2024	32.00	32.02	31.51	31.74	31.74	745,300
May 17, 2024	31.85	32.04	31.60	31.99	31.99	382,200

BRZE Braze, Inc.

36.89

+1.40%

VERX Vertex, Inc.

38.16

+1.69%

PCOR Procore Technologies, Inc.

71.08

-0.49%

BILL BILL Holdings, Inc.

46.26

-1.22%

BLND Blend Labs, Inc.

3.6600

+0.55%

AGYS Agilysys, Inc.

86.00

+3.97%

CCCS CCC Intelligent Solutions Holdings Inc.

9.12

+1.62%

GWRE Guidewire Software, Inc.

217.03

+0.86%

QTWO Q2 Holdings, Inc.

91.01

+0.80%

BL BlackLine, Inc.

55.54

+0.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

nCino, Inc. (NCNO)

Related Tickers