NCNO - nCino, Inc.
16.83
0.700 4.159%
Share volume: 1,522,470
Last Updated: 03-03-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$16.13
0.70
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $15.86 | $15.86 | $17.08 | $17.08 | $15.70 | $15.70 | $16.83 | $16.83 | 1,522,470 | $1,522,470.00 |
| 03-02-2026 | $15.66 | $15.66 | $16.30 | $16.30 | $15.66 | $15.66 | $16.13 | $16.13 | 2,439,315 | $2,439,315.00 |
| 02-27-2026 | $16.21 | $16.21 | $16.33 | $16.33 | $15.80 | $15.80 | $16.14 | $16.14 | 2,673,605 | $2,673,605.00 |
| 02-26-2026 | $15.88 | $15.88 | $16.67 | $16.67 | $15.72 | $15.72 | $16.63 | $16.63 | 1,767,170 | $1,767,170.00 |
| 02-25-2026 | $15.43 | $15.43 | $15.84 | $15.84 | $14.83 | $14.83 | $15.81 | $15.81 | 1,936,277 | $1,936,277.00 |
| 02-24-2026 | $14.61 | $14.61 | $15.61 | $15.61 | $14.35 | $14.35 | $15.36 | $15.36 | 2,958,009 | $2,958,009.00 |
| 02-23-2026 | $15.53 | $15.53 | $15.95 | $15.95 | $13.80 | $13.80 | $14.64 | $14.64 | 4,788,590 | $4,788,590.00 |
| 02-20-2026 | $16.00 | $16.00 | $16.59 | $16.59 | $15.59 | $15.59 | $15.62 | $15.62 | 3,956,532 | $3,956,532.00 |
| 02-19-2026 | $16.33 | $16.33 | $16.40 | $16.40 | $15.92 | $15.92 | $16.00 | $16.00 | 2,759,140 | $2,759,140.00 |
| 02-18-2026 | $16.25 | $16.25 | $16.61 | $16.61 | $16.11 | $16.11 | $16.35 | $16.35 | 1,694,995 | $1,694,995.00 |