NCNO
NCINO (NCNO)
NASDAQ
$22.38-$0.09 (-0.40%)
Price as of Nov 11, 2026 7:41 PM EST
  • $2.4B
    Market Cap
  • -14.43%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +13.89%
    Low Price$19.54
    High Price$23.44
  • 3 Months
    +18.45%
    Low Price$17.95
    High Price$23.63
  • 1 Year
    -14.43%
    Low Price$14.01
    High Price$26.29
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
22.88
22.96
22.27
22.47
-2.05%
1,570,807
11/09/2026
22.52
23.18
22.52
22.94
+1.19%
1,151,859
11/06/2026
22.61
22.81
22.37
22.67
-2.33%
1,588,561
11/05/2026
23.60
23.78
22.86
23.21
-0.98%
1,614,131
11/04/2026
22.81
23.76
22.81
23.44
+3.63%
2,267,025
11/03/2026
22.90
23.00
22.21
22.62
-2.33%
1,171,734
11/02/2026
22.68
23.59
22.58
23.16
+2.12%
1,783,818
10/30/2026
22.45
22.71
22.23
22.68
+1.02%
1,439,727
10/29/2026
22.61
22.67
21.90
22.45
-0.97%
1,821,213
10/28/2026
22.71
23.30
21.84
22.67
-1.09%
3,606,572
10/27/2026
23.35
23.44
22.68
22.92
-2.13%
1,642,991
10/26/2026
23.19
23.47
22.85
23.42
+1.08%
1,998,770
10/23/2026
23.30
23.50
22.87
23.17
-0.73%
1,956,401
10/22/2026
22.20
23.38
22.19
23.34
+6.09%
2,384,349
10/21/2026
21.56
22.13
21.44
22.00
+1.85%
1,631,005
10/20/2026
20.35
21.68
20.22
21.60
+6.14%
1,506,811
10/19/2026
20.22
20.68
20.17
20.35
-0.78%
1,335,999
10/16/2026
21.40
21.75
20.24
20.51
-2.89%
2,152,374
10/15/2026
19.61
21.24
19.61
21.12
+7.37%
2,473,280
10/14/2026
19.54
19.85
19.46
19.67
-0.20%
1,140,439
10/13/2026
19.51
20.12
19.51
19.71
+0.87%
1,459,636
10/12/2026
19.78
20.14
19.52
19.54
-0.96%
1,034,984
10/09/2026
19.90
20.13
19.60
19.73
+0.25%
1,798,210
10/08/2026
19.09
19.79
18.92
19.68
+3.09%
2,333,223
10/07/2026
18.88
19.53
18.88
19.09
-0.16%
1,870,851
10/06/2026
19.36
19.58
18.90
19.12
-0.83%
1,517,561
10/05/2026
18.69
19.34
18.59
19.28
+3.21%
1,658,893
10/02/2026
19.47
19.53
18.58
18.68
-3.46%
1,787,330
10/01/2026
18.47
19.57
18.46
19.35
+6.73%
2,023,752
09/30/2026
17.93
18.50
17.79
18.13
+1.00%
2,270,453
09/29/2026
18.73
18.73
17.67
17.95
-3.49%
3,873,386
09/28/2026
19.01
19.16
18.49
18.60
-4.17%
1,949,211
09/25/2026
19.81
20.13
19.39
19.41
-2.80%
1,237,792
09/24/2026
19.33
20.17
19.04
19.97
+3.85%
2,413,666
09/23/2026
19.63
19.74
19.03
19.23
-2.24%
2,002,205
09/22/2026
20.85
20.87
19.47
19.67
-3.72%
2,979,025
09/21/2026
21.19
21.42
20.38
20.43
-2.95%
2,088,722
09/18/2026
21.36
21.63
21.02
21.05
-1.68%
2,173,117
09/17/2026
21.61
21.90
21.25
21.41
-1.34%
2,099,115
09/16/2026
21.58
22.25
21.41
21.70
-0.96%
2,442,457
09/15/2026
21.72
22.57
21.72
21.91
-1.22%
3,506,119
09/14/2026
21.41
22.35
21.41
22.18
+4.38%
2,241,396
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