NCNO
NCINO (NCNO)
NASDAQ
$21.71+$0.46 (+2.16%)
Price as of Sep 11, 2026 7:56 PM EDT
  • $2.2B
    Market Cap
  • -29.38%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +10.91%
    Low Price$20.20
    High Price$23.63
  • 3 Months
    +44.17%
    Low Price$14.35
    High Price$23.63
  • 1 Year
    -29.38%
    Low Price$14.01
    High Price$30.63
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
21.59
21.70
20.79
21.25
-0.84%
2,467,767
09/10/2026
21.67
21.93
21.42
21.43
-1.38%
2,715,032
09/09/2026
22.26
22.26
21.66
21.73
-1.85%
2,285,928
09/08/2026
22.96
23.09
21.93
22.14
-4.24%
2,053,388
09/04/2026
23.26
23.51
22.93
23.12
-2.16%
1,936,710
09/03/2026
23.66
24.09
23.25
23.63
+2.92%
2,390,571
09/02/2026
22.20
22.98
22.11
22.96
+2.96%
2,149,810
09/01/2026
22.15
22.78
22.10
22.30
-1.33%
2,362,591
08/31/2026
22.66
23.16
22.47
22.60
-1.70%
2,367,338
08/28/2026
23.30
23.83
22.82
22.99
-1.42%
2,606,241
08/27/2026
22.03
23.39
21.68
23.32
+8.41%
5,318,954
08/26/2026
19.33
21.69
19.14
21.51
+3.36%
5,750,983
08/25/2026
20.76
20.81
20.28
20.81
-0.67%
3,659,091
08/25/2026
$0.05 Earnings
08/24/2026
20.81
21.17
20.53
20.95
+1.60%
4,054,980
08/21/2026
20.59
20.93
20.10
20.62
+1.28%
2,178,510
08/20/2026
20.55
20.58
20.18
20.36
-1.59%
1,923,491
08/19/2026
20.38
21.22
20.34
20.69
+2.43%
2,176,074
08/18/2026
20.42
20.81
20.15
20.20
-0.15%
2,406,878
08/17/2026
20.59
20.69
20.06
20.23
-2.79%
2,633,539
08/14/2026
20.85
20.92
20.23
20.81
+0.73%
2,587,172
08/13/2026
19.21
20.80
19.00
20.66
+8.74%
2,950,789
08/12/2026
18.91
19.21
18.58
19.00
-0.84%
1,449,185
08/11/2026
18.97
19.53
18.86
19.16
+1.00%
1,689,565
08/10/2026
18.94
19.29
18.90
18.97
-1.04%
1,310,141
08/07/2026
19.14
19.52
18.96
19.17
+0.95%
1,121,186
08/06/2026
18.70
19.02
18.35
18.99
-1.25%
1,654,386
08/05/2026
19.53
19.71
19.13
19.23
-1.38%
1,845,046
08/04/2026
18.91
19.58
18.91
19.50
+1.56%
1,843,212
08/03/2026
19.03
19.39
18.84
19.20
+4.01%
2,312,260
07/31/2026
18.11
18.70
17.96
18.46
+0.44%
1,805,530
07/30/2026
18.53
18.64
17.82
18.38
-2.39%
2,396,198
07/29/2026
18.25
19.18
18.25
18.83
+1.73%
2,933,378
07/28/2026
18.02
18.80
18.00
18.51
+4.87%
3,016,121
07/27/2026
17.07
18.18
16.96
17.65
+6.58%
2,823,825
07/24/2026
16.47
16.80
16.36
16.56
+2.10%
2,023,379
07/23/2026
16.60
16.84
16.13
16.22
-2.29%
2,040,001
07/22/2026
17.35
17.35
16.27
16.60
-3.94%
2,584,412
07/21/2026
17.47
17.85
17.18
17.28
-3.63%
1,521,811
07/20/2026
17.69
18.31
17.50
17.93
+0.45%
1,717,336
07/17/2026
17.66
18.50
17.66
17.85
-1.71%
2,233,562
07/16/2026
18.12
18.34
17.72
18.16
+2.08%
1,778,325
07/15/2026
17.76
18.28
17.65
17.79
+1.54%
1,708,477
07/14/2026
16.97
17.76
16.77
17.52
+0.69%
1,727,819
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