NASDAQ:NCNO | Historical Stock Price | nCino, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-07-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.63$20.41$30.55$45.73$68.45$102.462020-07-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$72.41$72.41754,200——
2020-12-30$74.66$74.66496,800——
2020-12-29$74.55$74.551,155,600——
2020-12-28$75.70$75.70752,300——
2020-12-24$78.68$78.68177,000——
2020-12-23$80.19$80.19468,700——
2020-12-22$82.66$82.66785,400——
2020-12-21$79.40$79.40798,000——
2020-12-18$80.62$80.621,403,500——
2020-12-17$75.93$75.931,848,100——
2020-12-16$73.97$73.971,095,600——
2020-12-15$74.88$74.88704,300——
2020-12-14$80.28$80.28401,200——
2020-12-11$82.54$82.54432,800——
2020-12-10$81.28$81.28895,800——
2020-12-09$85.73$85.73663,400——
2020-12-08$90.20$90.20487,000——
2020-12-07$87.61$87.61557,600——
2020-12-04$83.65$83.65449,100——
2020-12-03$83.47$83.47356,000——
2020-12-02$80.81$80.81320,400——
2020-12-01$82.99$82.99415,300——
2020-11-30$81.49$81.49878,600——
2020-11-27$81.79$81.79276,500——
2020-11-25$79.73$79.73519,700——
2020-11-24$76.75$76.75509,600——
2020-11-23$79.44$79.44324,100——
2020-11-20$77.59$77.59364,400——
2020-11-19$76.81$76.81439,500——
2020-11-18$73.45$73.45251,500——
2020-11-17$73.09$73.09378,500——
2020-11-16$72.03$72.03296,800——
2020-11-13$73.29$73.29207,300——
2020-11-12$73.50$73.50473,100——
2020-11-11$71.49$71.49393,200——
2020-11-10$71.01$71.01685,000——
2020-11-09$73.00$73.00629,900——
2020-11-06$76.75$76.75260,200——
2020-11-05$77.67$77.67426,900——
2020-11-04$75.60$75.60504,600——
2020-11-03$72.56$72.56387,800——
2020-11-02$69.20$69.20639,600——
2020-10-30$70.52$70.52560,400——
2020-10-29$72.06$72.06326,300——
2020-10-28$72.30$72.30387,600——
2020-10-27$73.46$73.46584,400——
2020-10-26$71.89$71.89923,900——
2020-10-23$73.16$73.16894,300——
2020-10-22$76.57$76.571,081,000——
2020-10-21$81.86$81.86359,900——
2020-10-20$81.50$81.50785,600——
2020-10-19$79.89$79.89533,200——
2020-10-16$77.08$77.08207,800——
2020-10-15$77.48$77.48458,800——
2020-10-14$76.49$76.49543,400——
2020-10-13$78.19$78.19915,200——
2020-10-12$80.40$80.40607,500——
2020-10-09$79.86$79.86756,800——
2020-10-08$78.68$78.684,260,300——
2020-10-07$76.30$76.301,386,300——
2020-10-06$71.09$71.09688,700——
2020-10-05$75.64$75.64216,100——
2020-10-02$77.21$77.21124,900——
2020-10-01$78.96$78.96227,400——
2020-09-30$79.68$79.68313,800——
2020-09-29$80.01$80.01171,600——
2020-09-28$82.13$82.13135,400——
2020-09-25$79.79$79.79134,400——
2020-09-24$78.80$78.80225,100——
2020-09-23$82.19$82.19303,900——
2020-09-22$80.35$80.35179,900——
2020-09-21$80.06$80.06916,100——
2020-09-18$75.55$75.551,169,000——
2020-09-17$74.26$74.26290,400——
2020-09-16$75.68$75.68149,200——
2020-09-15$77.19$77.19317,500——
2020-09-14$76.57$76.57325,600——
2020-09-11$77.69$77.69750,200——
2020-09-10$84.20$84.201,246,000——
2020-09-09$79.07$79.07530,700——
2020-09-08$77.48$77.48603,400——
2020-09-04$79.26$79.261,073,700——
2020-09-03$87.00$87.00907,900——
2020-09-02$97.58$97.58417,700——
2020-09-01$98.04$98.04463,400——
2020-08-31$92.95$92.95264,600——
2020-08-28$88.48$88.48310,000——
2020-08-27$83.38$83.38351,100——
2020-08-26$86.71$86.71909,800——
2020-08-25$89.23$89.23191,000——
2020-08-24$84.80$84.80151,400——
2020-08-21$82.60$82.60178,800——
2020-08-20$82.76$82.76131,800——
2020-08-19$78.25$78.25142,100——
2020-08-18$81.99$81.99188,100——
2020-08-17$84.50$84.50204,200——
2020-08-14$80.25$80.25139,700——
2020-08-13$84.60$84.60435,300——
2020-08-12$82.39$82.39251,600——
2020-08-11$78.88$78.88376,900——
2020-08-10$76.79$76.79348,600——
2020-08-07$75.37$75.37345,600——
2020-08-06$75.33$75.33185,000——
2020-08-05$77.18$77.18289,000——
2020-08-04$76.00$76.00246,800——
2020-08-03$77.28$77.28233,500——
2020-07-31$79.10$79.10211,900——
2020-07-30$76.67$76.67264,600——
2020-07-29$72.51$72.51178,400——
2020-07-28$72.13$72.13252,900——
2020-07-27$71.60$71.60190,300——
2020-07-24$73.84$73.84328,100——
2020-07-23$71.57$71.57349,700——
2020-07-22$74.80$74.80394,400——
2020-07-21$74.97$74.97370,100——
2020-07-20$74.10$74.101,270,700——
2020-07-17$74.00$74.001,924,900——
2020-07-16$68.24$68.241,864,000——
2020-07-15$72.34$72.344,754,500——
2020-07-14$91.59$91.5910,526,700——