Get the Stockscreener App
28.77
0.91%
0.26
Pre-market:
28.71
-0.06
-0.21%
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 19, 2025, is $28.77.
- 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 46.94% to $28.77 now.
- The 52-week high stock price for NCNO is $43.20, representing a 50.16% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for NCNO is $27.29, indicating a -5.14% decrease from the current share price, occurred on March 13, 2025.
- The closing price of Ncino Inc (NCNO) stock in the beginning of 2024 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 19, 2025 | $29.30 | $28.64 | $0.66 | 743,585.0 | +0.91% |
| Mar 18, 2025 | $28.61 | $28.10 | $0.5008 | 996,536.0 | -0.63% |
| Mar 17, 2025 | $29.08 | $28.31 | $0.77 | 1,041,546.0 | +1.24% |
| Mar 14, 2025 | $28.37 | $27.56 | $0.8081 | 1,252,222.0 | +3.58% |
| Mar 13, 2025 | $28.89 | $27.29 | $1.60 | 868,946.0 | -5.72% |
| Mar 12, 2025 | $29.19 | $28.43 | $0.76 | 1,771,411.0 | +2.00% |
| Mar 11, 2025 | $29.39 | $28.13 | $1.27 | 1,532,650.0 | -1.90% |
| Mar 10, 2025 | $30.20 | $28.48 | $1.72 | 1,782,559.0 | -5.01% |
| Mar 07, 2025 | $30.58 | $29.40 | $1.18 | 1,491,205.0 | +1.97% |
| Mar 06, 2025 | $30.38 | $29.68 | $0.6991 | 1,533,101.0 | -1.35% |
| Mar 05, 2025 | $30.44 | $29.64 | $0.80 | 937,704.0 | +1.13% |
| Mar 04, 2025 | $30.62 | $29.97 | $0.65 | 780,988.0 | -1.48% |
| Mar 03, 2025 | $31.59 | $30.27 | $1.32 | 2,039,717.0 | -2.71% |
| Feb 28, 2025 | $31.49 | $30.58 | $0.91 | 1,244,468.0 | +1.79% |
| Feb 27, 2025 | $31.40 | $30.60 | $0.80 | 1,085,136.0 | -1.13% |
| Feb 26, 2025 | $31.64 | $30.93 | $0.715 | 1,238,463.0 | -0.48% |
| Feb 25, 2025 | $31.58 | $30.68 | $0.895 | 987,698.0 | -0.51% |
| Feb 24, 2025 | $32.23 | $30.97 | $1.26 | 1,051,419.0 | -2.00% |
| Feb 21, 2025 | $33.05 | $31.86 | $1.19 | 1,677,765.0 | -2.40% |
| Feb 20, 2025 | $33.02 | $32.48 | $0.5325 | 1,317,200.0 | -0.54% |
| Feb 19, 2025 | $33.48 | $32.80 | $0.685 | 1,640,307.0 | -0.96% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $31.59 | $27.29 | $4.30 | 17,515,755.0 | -8.11% |
| 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% |
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% |
7.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):