NCNO
NCINO (NCNO)
NASDAQ
$17.40$0.00 (0.00%)
Price as of Jul 13, 2026 7:48 PM EDT
  • $1.9B
    Market Cap
  • -41.05%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +10.25%
    Low Price$14.35
    High Price$18.14
  • 3 Months
    -2.64%
    Low Price$14.35
    High Price$18.70
  • 1 Year
    -41.05%
    Low Price$14.01
    High Price$32.69
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
17.32
17.71
17.02
17.40
+2.41%
2,419,088
07/10/2026
17.33
17.44
16.76
16.99
+0.06%
1,423,017
07/09/2026
16.85
17.28
16.67
16.98
-2.08%
2,912,158
07/08/2026
17.69
18.00
16.86
17.34
-3.99%
3,399,168
07/07/2026
18.64
18.87
18.04
18.06
-0.44%
3,348,651
07/06/2026
17.47
18.26
17.33
18.14
+2.20%
2,623,936
07/02/2026
17.22
18.11
17.22
17.75
+3.50%
3,384,399
07/01/2026
16.82
17.65
16.53
17.15
+4.89%
3,872,621
06/30/2026
15.53
16.41
15.53
16.35
+3.48%
3,922,829
06/29/2026
15.88
16.03
15.23
15.80
+1.09%
3,613,117
06/26/2026
14.38
15.72
14.38
15.63
+8.92%
19,602,978
06/25/2026
14.47
14.79
14.21
14.35
-2.38%
3,901,902
06/24/2026
14.65
14.95
14.45
14.70
+0.68%
2,602,139
06/23/2026
14.86
15.10
14.52
14.60
+0.07%
2,571,565
06/22/2026
14.79
15.07
14.15
14.59
-1.42%
4,213,305
06/18/2026
15.44
15.49
14.75
14.80
-4.45%
3,730,432
06/17/2026
14.73
15.85
14.60
15.49
+4.24%
5,606,529
06/16/2026
14.79
15.00
14.46
14.86
+0.81%
2,666,532
06/15/2026
15.45
15.67
14.58
14.74
-3.79%
2,502,585
06/12/2026
14.78
15.41
14.18
15.32
+3.93%
2,616,603
06/11/2026
15.06
15.14
14.55
14.74
-4.35%
2,844,217
06/10/2026
15.34
15.88
15.03
15.41
-0.71%
2,333,545
06/09/2026
14.92
15.62
14.79
15.52
+3.19%
3,053,792
06/08/2026
14.93
15.18
14.64
15.04
+0.80%
3,000,525
06/05/2026
15.39
15.67
14.52
14.92
-3.43%
2,835,758
06/04/2026
16.33
16.50
15.43
15.45
-2.71%
2,608,452
06/03/2026
16.26
16.45
15.44
15.88
-4.51%
4,284,281
06/02/2026
16.54
16.87
16.34
16.63
-3.26%
4,841,287
06/01/2026
16.47
17.36
15.98
17.19
+6.90%
7,184,151
05/29/2026
15.93
16.39
15.50
16.08
+1.45%
5,930,185
05/28/2026
15.97
16.47
14.94
15.85
+4.34%
8,782,137
05/27/2026
15.06
15.71
15.03
15.19
-0.26%
4,740,438
05/27/2026
$0.12 Earnings
05/26/2026
15.97
15.99
15.07
15.23
-5.23%
4,353,040
05/22/2026
15.83
16.49
15.83
16.07
+1.52%
2,746,931
05/21/2026
15.23
15.94
15.15
15.83
+2.33%
3,044,742
05/20/2026
14.81
15.49
14.42
15.47
+2.79%
4,739,945
05/19/2026
15.39
15.80
14.92
15.05
-0.40%
3,826,510
05/18/2026
14.79
15.54
14.79
15.11
+0.94%
3,881,275
05/15/2026
14.83
15.29
14.81
14.97
+2.46%
4,324,843
05/14/2026
15.40
15.73
14.48
14.61
-4.70%
4,690,799
05/13/2026
16.29
16.29
15.24
15.33
-5.31%
3,052,327
05/12/2026
16.81
17.09
16.17
16.19
-3.29%
3,047,611
05/11/2026
17.52
17.89
16.59
16.74
-5.69%
2,607,181
05/08/2026
17.53
17.86
17.28
17.75
-0.17%
1,775,794
05/07/2026
17.83
18.25
17.74
17.78
+1.95%
1,948,813
05/06/2026
17.85
17.88
17.25
17.44
-2.90%
2,526,615
05/05/2026
18.04
18.29
17.61
17.96
-0.17%
2,493,962
05/04/2026
18.13
18.34
17.81
17.99
-0.77%
2,983,011
05/01/2026
17.99
18.42
17.58
18.13
+3.72%
2,668,757
04/30/2026
17.26
17.52
16.95
17.48
+0.11%
2,546,346
04/29/2026
17.13
17.55
16.71
17.46
+0.34%
2,573,457
04/28/2026
17.76
18.29
17.39
17.40
-1.08%
1,919,633
04/27/2026
17.59
18.12
17.43
17.59
-0.51%
1,958,294
04/24/2026
17.03
17.74
17.03
17.68
+4.31%
6,722,897
04/23/2026
17.53
17.97
16.87
16.95
-6.09%
2,655,693
04/22/2026
18.39
18.81
17.81
18.05
-0.99%
2,181,930
04/21/2026
18.69
19.00
18.07
18.23
-2.51%
2,245,909
04/20/2026
18.30
19.07
18.30
18.70
+1.30%
2,684,532
04/17/2026
18.89
18.89
18.34
18.46
+0.98%
1,942,746
04/16/2026
18.40
18.60
18.00
18.28
+1.11%
3,492,229
04/15/2026
17.76
18.18
17.63
18.08
+3.49%
2,206,423
04/14/2026
17.27
17.81
17.20
17.47
+1.98%
3,026,364
04/13/2026
17.35
17.76
16.90
17.13
-1.83%
4,162,201
04/10/2026
17.71
17.95
17.25
17.45
-1.36%
4,106,197
04/09/2026
17.66
17.87
17.35
17.69
-0.28%
4,855,636
04/08/2026
18.31
18.45
17.56
17.74
-1.55%
4,977,337
04/07/2026
17.36
18.11
17.21
18.02
+3.80%
3,598,239
04/06/2026
17.06
17.41
16.80
17.36
+1.52%
3,778,597
04/02/2026
16.02
17.21
15.89
17.10
+3.20%
4,595,686
04/01/2026
18.37
18.44
16.09
16.57
+10.61%
12,854,120
03/31/2026
14.61
15.03
14.27
14.98
+3.88%
5,436,017
03/31/2026
$0.37 Earnings
03/30/2026
14.03
14.65
14.03
14.42
+2.93%
2,159,386
03/27/2026
14.94
14.99
13.80
14.01
-6.60%
2,191,685
03/26/2026
14.41
15.44
14.39
15.00
+3.59%
1,999,609
03/25/2026
14.77
15.00
14.29
14.48
+0.42%
2,420,190
03/24/2026
15.27
15.29
14.41
14.42
-7.09%
1,584,141
03/23/2026
15.40
15.80
14.95
15.52
+2.11%
1,734,525
03/20/2026
15.34
15.60
14.85
15.20
-1.94%
2,685,757
03/19/2026
15.11
15.81
15.06
15.50
+2.04%
1,967,647
03/18/2026
15.00
15.47
14.84
15.19
-0.26%
1,787,061
03/17/2026
15.43
15.87
15.11
15.23
+0.07%
1,776,939
03/16/2026
15.18
15.40
15.00
15.22
+1.00%
1,401,505
03/13/2026
15.28
15.51
14.90
15.07
-0.99%
1,726,582
03/12/2026
15.74
16.31
15.15
15.22
-3.55%
1,945,627
03/11/2026
15.93
16.25
15.34
15.78
-0.63%
1,655,416
03/10/2026
16.23
16.23
15.48
15.88
-2.40%
2,158,252
03/09/2026
16.52
16.54
15.90
16.27
-3.27%
1,662,960
03/06/2026
17.00
17.00
16.12
16.82
0.00%
1,776,182
03/05/2026
16.33
16.87
16.02
16.82
+2.81%
4,597,281
03/04/2026
16.72
16.85
16.15
16.36
-2.79%
2,785,063
03/03/2026
15.86
17.08
15.70
16.83
+4.34%
1,522,471
03/02/2026
15.66
16.30
15.66
16.13
-0.06%
2,439,315
02/27/2026
16.21
16.33
15.80
16.14
-2.95%
2,673,605
02/26/2026
15.88
16.67
15.72
16.63
+5.19%
1,767,170
02/25/2026
15.43
15.84
14.83
15.81
+2.93%
1,936,277
02/24/2026
14.61
15.61
14.35
15.36
+4.92%
2,958,009
02/23/2026
15.53
15.95
13.80
14.64
-6.27%
4,788,590
02/20/2026
16.00
16.59
15.59
15.62
-2.37%
3,956,532