NCNO - nCino, Inc.
18.7
0.240 1.283%
Share volume: 2,589,276
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$18.46
0.24
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $18.30 | $18.30 | $19.07 | $19.07 | $18.30 | $18.30 | $18.70 | $18.70 | 2,589,276 | $2,589,276.00 |
| 04-17-2026 | $18.89 | $18.89 | $18.89 | $18.89 | $18.34 | $18.34 | $18.46 | $18.46 | 1,942,746 | $1,942,746.00 |
| 04-16-2026 | $18.40 | $18.40 | $18.60 | $18.60 | $18.00 | $18.00 | $18.28 | $18.28 | 3,492,229 | $3,492,229.00 |
| 04-15-2026 | $17.76 | $17.76 | $18.18 | $18.18 | $17.63 | $17.63 | $18.08 | $18.08 | 2,206,423 | $2,206,423.00 |
| 04-14-2026 | $17.27 | $17.27 | $17.81 | $17.81 | $17.20 | $17.20 | $17.47 | $17.47 | 3,026,364 | $3,026,364.00 |
| 04-13-2026 | $17.35 | $17.35 | $17.76 | $17.76 | $16.90 | $16.90 | $17.13 | $17.13 | 4,162,211 | $4,162,211.00 |
| 04-10-2026 | $17.71 | $17.71 | $17.95 | $17.95 | $17.25 | $17.25 | $17.45 | $17.45 | 4,106,739 | $4,106,739.00 |
| 04-09-2026 | $17.66 | $17.66 | $17.87 | $17.87 | $17.35 | $17.35 | $17.69 | $17.69 | 4,855,677 | $4,855,677.00 |
| 04-08-2026 | $18.31 | $18.31 | $18.45 | $18.45 | $17.56 | $17.56 | $17.74 | $17.74 | 4,977,337 | $4,977,337.00 |
| 04-07-2026 | $17.36 | $17.36 | $18.11 | $18.11 | $17.21 | $17.21 | $18.02 | $18.02 | 3,598,239 | $3,598,239.00 |