MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NCNO — nCino, Inc. Common Stock
NasdaqnCino, Inc. Common Stock
$19.12
-0.16(-0.83%)
- O
- 19.36
- H
- 19.58
- L
- 18.90
- V
- 1.51M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.12
Period Return-17.52%
Period High$33.92
Period Low$13.80
Avg Daily Volume2.39M
Total Trading Days365
NCNO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $19.36 | $19.58 | $18.90 | $19.12 | $-0.16 | -0.83% | 1,512,390 | $19.12 | $18.90 $19.58 |
| Oct 5, 2026 | $18.69 | $19.34 | $18.59 | $19.28 | +$0.60 | +3.21% | 1,658,893 | $19.22 | $18.59 $19.34 |
| Oct 2, 2026 | $19.47 | $19.53 | $18.58 | $18.68 | $-0.67 | -3.46% | 1,779,848 | $18.77 | $18.58 $19.53 |
| Oct 1, 2026 | $18.47 | $19.57 | $18.46 | $19.35 | +$1.22 | +6.73% | 2,023,753 | $19.17 | $18.46 $19.57 |
| Sep 30, 2026 | $17.93 | $18.50 | $17.79 | $18.13 | +$0.18 | +1.00% | 2,270,453 | $18.22 | $17.79 $18.50 |
| Sep 29, 2026 | $18.73 | $18.73 | $17.67 | $17.95 | $-0.65 | -3.49% | 3,873,386 | $17.98 | $17.67 $18.73 |
| Sep 28, 2026 | $19.01 | $19.16 | $18.49 | $18.60 | $-0.81 | -4.17% | 1,954,290 | $18.77 | $18.49 $19.16 |
| Sep 25, 2026 | $19.81 | $20.13 | $19.39 | $19.41 | $-0.56 | -2.80% | 1,237,792 | $19.64 | $19.39 $20.13 |
| Sep 24, 2026 | $19.33 | $20.17 | $19.04 | $19.97 | +$0.74 | +3.85% | 2,413,666 | $19.72 | $19.04 $20.17 |
| Sep 23, 2026 | $19.63 | $19.74 | $19.03 | $19.23 | $-0.44 | -2.24% | 2,002,206 | $19.30 | $19.03 $19.74 |
| Sep 22, 2026 | $20.85 | $20.87 | $19.47 | $19.67 | $-0.76 | -3.72% | 2,979,025 | $19.77 | $19.47 $20.87 |
| Sep 21, 2026 | $21.19 | $21.42 | $20.38 | $20.43 | $-0.62 | -2.95% | 2,088,723 | $20.54 | $20.38 $21.42 |
| Sep 18, 2026 | $21.36 | $21.63 | $21.02 | $21.05 | $-0.36 | -1.68% | 2,173,118 | $21.13 | $21.02 $21.63 |
| Sep 17, 2026 | $21.61 | $21.90 | $21.25 | $21.41 | $-0.29 | -1.34% | 2,099,115 | $21.54 | $21.25 $21.90 |
| Sep 16, 2026 | $21.58 | $22.25 | $21.41 | $21.70 | $-0.21 | -0.96% | 2,442,457 | $21.76 | $21.41 $22.25 |
| Sep 15, 2026 | $21.72 | $22.57 | $21.72 | $21.91 | $-0.27 | -1.22% | 3,506,015 | $22.05 | $21.72 $22.57 |
| Sep 14, 2026 | $21.41 | $22.35 | $21.41 | $22.18 | +$0.93 | +4.38% | 2,240,315 | $22.05 | $21.41 $22.35 |
| Sep 11, 2026 | $21.59 | $21.70 | $20.79 | $21.25 | $-0.18 | -0.84% | 2,467,768 | $21.13 | $20.79 $21.70 |
| Sep 10, 2026 | $21.67 | $21.93 | $21.42 | $21.43 | $-0.30 | -1.38% | 2,715,033 | $21.58 | $21.42 $21.93 |
| Sep 9, 2026 | $22.26 | $22.26 | $21.66 | $21.73 | $-0.41 | -1.85% | 2,285,929 | $21.84 | $21.66 $22.26 |
| Sep 8, 2026 | $22.96 | $23.09 | $21.93 | $22.14 | $-0.98 | -4.24% | 2,053,389 | $22.16 | $21.93 $23.09 |
| Sep 4, 2026 | $23.26 | $23.51 | $22.93 | $23.12 | $-0.51 | -2.16% | 1,936,710 | $23.17 | $22.93 $23.51 |
| Sep 3, 2026 | $23.66 | $24.09 | $23.25 | $23.63 | +$0.67 | +2.92% | 2,390,572 | $23.55 | $23.25 $24.09 |
| Sep 2, 2026 | $22.20 | $22.98 | $22.11 | $22.96 | +$0.66 | +2.96% | 2,148,777 | $22.75 | $22.11 $22.98 |
| Sep 1, 2026 | $22.15 | $22.78 | $22.10 | $22.30 | $-0.30 | -1.33% | 2,362,591 | $22.33 | $22.10 $22.78 |
| Aug 31, 2026 | $22.66 | $23.16 | $22.47 | $22.60 | $-0.39 | -1.70% | 2,367,338 | $22.73 | $22.47 $23.16 |
| Aug 28, 2026 | $23.30 | $23.83 | $22.82 | $22.99 | $-0.33 | -1.42% | 2,606,242 | $23.16 | $22.82 $23.83 |
| Aug 27, 2026 | $22.03 | $23.39 | $21.68 | $23.32 | +$1.81 | +8.41% | 5,318,964 | $22.83 | $21.68 $23.39 |
| Aug 26, 2026 | $19.33 | $21.69 | $19.14 | $21.51 | +$0.70 | +3.36% | 5,750,983 | $21.16 | $19.14 $21.69 |
| Aug 25, 2026 | $20.76 | $20.81 | $20.28 | $20.81 | $-0.14 | -0.67% | 3,659,091 | $20.50 | $20.28 $20.81 |