nCino, Inc. - Common Stock (NQ: NCNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	28.84	29.39	28.13	28.45	1,543,906	-0.55(-1.90%)
Mar 10, 2025	30.10	30.20	28.48	29.00	1,798,251	-1.53(-5.01%)
Mar 07, 2025	29.68	30.58	29.40	30.53	1,501,560	+0.59(+1.97%)
Mar 06, 2025	29.70	30.38	29.68	29.94	1,535,521	-0.41(-1.35%)
Mar 05, 2025	30.08	30.44	29.64	30.35	946,118	+0.34(+1.13%)
Mar 04, 2025	30.16	30.80	29.23	30.01	1,730,827	-0.45(-1.48%)
Mar 03, 2025	31.51	31.59	30.27	30.46	2,052,407	-0.85(-2.71%)
Feb 28, 2025	30.70	31.49	30.58	31.31	1,269,585	+0.55(+1.79%)
Feb 27, 2025	31.23	31.40	30.60	30.76	1,088,691	-0.35(-1.13%)
Feb 26, 2025	31.40	31.64	30.93	31.11	1,256,624	-0.15(-0.48%)
Feb 25, 2025	31.38	31.58	30.68	31.26	1,009,472	-0.16(-0.51%)
Feb 24, 2025	32.01	32.23	30.97	31.42	1,091,182	-0.64(-2.00%)
Feb 21, 2025	32.90	33.05	31.86	32.06	1,747,059	-0.79(-2.40%)
Feb 20, 2025	32.95	33.02	32.48	32.85	1,319,046	-0.18(-0.54%)
Feb 19, 2025	33.10	33.48	32.80	33.03	1,649,019	-0.32(-0.96%)
Feb 18, 2025	34.14	34.27	32.66	33.35	2,088,665	-0.90(-2.63%)
Feb 14, 2025	34.50	34.55	34.08	34.25	1,107,439	-0.15(-0.44%)
Feb 13, 2025	34.02	34.43	33.42	34.40	1,013,875	+0.69(+2.05%)
Feb 12, 2025	32.90	34.01	32.81	33.71	1,182,241	+0.37(+1.11%)
Feb 11, 2025	33.01	34.07	33.01	33.34	1,449,497	+0.38(+1.15%)
Feb 10, 2025	32.81	33.23	32.42	32.96	1,021,562	+0.52(+1.60%)
Feb 07, 2025	32.48	32.68	32.21	32.44	1,006,795	-0.01(-0.03%)
Feb 06, 2025	32.86	32.98	32.18	32.45	729,481	-0.29(-0.89%)
Feb 05, 2025	32.71	33.17	32.50	32.74	1,307,296	-0.02(-0.06%)
Feb 04, 2025	32.85	33.02	32.36	32.76	1,402,284	-0.09(-0.27%)
Feb 03, 2025	32.00	33.23	31.99	32.85	1,407,241	-1.16(-3.41%)
Jan 31, 2025	34.84	35.04	33.66	34.01	1,041,285	-0.55(-1.59%)
Jan 30, 2025	34.44	34.93	34.31	34.56	606,226	+0.14(+0.41%)
Jan 29, 2025	34.65	34.67	33.92	34.42	1,240,098	-0.39(-1.12%)
Jan 28, 2025	33.76	35.03	33.58	34.81	1,052,573	+1.05(+3.11%)
Jan 27, 2025	32.25	34.21	32.23	33.76	984,080	+1.19(+3.65%)
Jan 24, 2025	32.55	33.27	32.37	32.57	507,204	+0.06(+0.18%)
Jan 23, 2025	32.40	32.54	32.00	32.51	887,416	+0.00(+0.00%)
Jan 22, 2025	33.35	33.40	32.40	32.51	894,616	-0.72(-2.17%)
Jan 21, 2025	33.58	33.98	33.22	33.23	722,562	-0.01(-0.03%)
Jan 17, 2025	33.37	33.49	33.01	33.24	746,227	+0.35(+1.06%)
Jan 16, 2025	33.30	33.48	32.77	32.89	774,773	-0.47(-1.41%)
Jan 15, 2025	33.81	33.81	33.11	33.36	1,368,343	+0.38(+1.15%)
Jan 14, 2025	32.71	33.07	32.61	32.98	1,259,732	+0.44(+1.35%)
Jan 13, 2025	32.27	32.64	32.08	32.54	1,305,560	+0.00(+0.00%)
Jan 10, 2025	32.85	33.18	32.19	32.54	1,101,823	-0.97(-2.89%)
Jan 08, 2025	33.29	33.83	33.23	33.51	559,871	-0.05(-0.15%)
Jan 07, 2025	34.23	34.49	33.24	33.56	781,891	-0.59(-1.73%)
Jan 06, 2025	35.31	35.43	34.11	34.15	1,453,984	+0.08(+0.23%)
Jan 03, 2025	33.77	34.11	33.61	34.07	663,731	+0.66(+1.98%)