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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$54.86$54.86344,800——
2021-12-30$55.92$55.92815,000——
2021-12-29$54.76$54.76320,000——
2021-12-28$55.17$55.17761,900——
2021-12-27$55.74$55.74446,100——
2021-12-23$56.95$56.95198,000——
2021-12-22$56.73$56.73431,100——
2021-12-21$57.43$57.43511,200——
2021-12-20$55.06$55.06646,600——
2021-12-17$57.36$57.361,067,900——
2021-12-16$55.50$55.50725,800——
2021-12-15$56.93$56.931,332,600——
2021-12-14$54.88$54.881,112,800——
2021-12-13$54.51$54.51806,400——
2021-12-10$54.95$54.95736,500——
2021-12-09$55.45$55.45761,900——
2021-12-08$57.17$57.17865,000——
2021-12-07$56.03$56.031,393,300——
2021-12-06$53.66$53.662,168,700——
2021-12-03$48.39$48.392,865,900——
2021-12-02$49.88$49.883,447,400——
2021-12-01$59.10$59.101,239,800——
2021-11-30$62.12$62.12910,000——
2021-11-29$61.32$61.321,189,800——
2021-11-26$60.32$60.32636,300——
2021-11-24$61.14$61.141,224,800——
2021-11-23$60.29$60.291,057,000——
2021-11-22$60.63$60.63808,700——
2021-11-19$62.54$62.54922,400——
2021-11-18$62.73$62.731,019,200——
2021-11-17$68.12$68.12821,800——
2021-11-16$70.89$70.89325,000——
2021-11-15$70.40$70.40185,900——
2021-11-12$69.63$69.63319,200——
2021-11-11$69.34$69.34264,600——
2021-11-10$70.56$70.56523,700——
2021-11-09$74.44$74.44467,700——
2021-11-08$74.32$74.32249,000——
2021-11-05$76.41$76.41261,900——
2021-11-04$76.76$76.76395,200——
2021-11-03$76.09$76.09409,200——
2021-11-02$74.96$74.96339,800——
2021-11-01$75.41$75.41384,500——
2021-10-29$72.66$72.66463,900——
2021-10-28$71.07$71.07409,600——
2021-10-27$69.75$69.75815,200——
2021-10-26$70.96$70.96592,100——
2021-10-25$69.99$69.99229,600——
2021-10-22$69.61$69.61469,900——
2021-10-21$71.74$71.74246,200——
2021-10-20$71.91$71.91266,700——
2021-10-19$73.03$73.03458,100——
2021-10-18$72.32$72.32703,100——
2021-10-15$72.83$72.83423,500——
2021-10-14$74.97$74.97363,700——
2021-10-13$74.53$74.53407,400——
2021-10-12$71.05$71.05343,500——
2021-10-11$68.45$68.45273,300——
2021-10-08$70.33$70.33225,500——
2021-10-07$72.36$72.36453,800——
2021-10-06$69.93$69.93768,100——
2021-10-05$70.41$70.41756,500——
2021-10-04$69.28$69.28687,000——
2021-10-01$71.95$71.95529,600——
2021-09-30$71.03$71.03537,200——
2021-09-29$70.28$70.28565,300——
2021-09-28$71.42$71.42724,400——
2021-09-27$74.47$74.47384,900——
2021-09-24$75.65$75.65503,200——
2021-09-23$77.37$77.37461,400——
2021-09-22$77.41$77.41343,300——
2021-09-21$77.12$77.12593,000——
2021-09-20$75.45$75.45552,000——
2021-09-17$77.35$77.354,806,200——
2021-09-16$78.14$78.141,020,400——
2021-09-15$76.52$76.52766,800——
2021-09-14$74.04$74.04832,400——
2021-09-13$73.60$73.60746,000——
2021-09-10$74.22$74.22528,900——
2021-09-09$74.74$74.74716,500——
2021-09-08$73.18$73.18968,100——
2021-09-07$75.14$75.141,470,600——
2021-09-03$74.63$74.631,995,900——
2021-09-02$72.52$72.523,799,300——
2021-09-01$63.05$63.05963,700——
2021-08-31$62.01$62.01390,300——
2021-08-30$62.44$62.44408,800——
2021-08-27$62.05$62.05564,600——
2021-08-26$60.00$60.00399,000——
2021-08-25$60.97$60.97447,200——
2021-08-24$61.07$61.071,078,500——
2021-08-23$60.83$60.831,296,100——
2021-08-20$60.02$60.02465,400——
2021-08-19$60.07$60.07353,500——
2021-08-18$60.57$60.57324,900——
2021-08-17$61.20$61.20300,500——
2021-08-16$62.13$62.13507,500——
2021-08-13$61.78$61.78340,000——
2021-08-12$60.45$60.45366,700——
2021-08-11$60.01$60.01449,700——
2021-08-10$62.47$62.47302,700——
2021-08-09$63.95$63.95280,400——
2021-08-06$63.86$63.86285,600——
2021-08-05$64.36$64.36306,100——
2021-08-04$63.97$63.97505,900——
2021-08-03$63.26$63.26529,100——
2021-08-02$64.47$64.47494,500——
2021-07-30$63.57$63.57445,800——
2021-07-29$64.01$64.01334,500——
2021-07-28$64.15$64.15313,000——
2021-07-27$63.38$63.38316,700——
2021-07-26$64.16$64.16385,800——
2021-07-23$65.99$65.991,008,500——
2021-07-22$67.69$67.69522,700——
2021-07-21$67.67$67.67659,600——
2021-07-20$66.18$66.18578,900——
2021-07-19$64.64$64.64560,200——
2021-07-16$65.55$65.55892,100——
2021-07-15$63.63$63.63999,400——
2021-07-14$63.24$63.24869,600——
2021-07-13$63.05$63.05593,700——
2021-07-12$64.00$64.00528,900——
2021-07-09$65.70$65.70798,300——
2021-07-08$63.62$63.62771,700——
2021-07-07$62.83$62.83844,700——
2021-07-06$61.91$61.91444,800——
2021-07-02$61.73$61.73371,800——
2021-07-01$61.34$61.34711,100——
2021-06-30$59.92$59.92673,000——
2021-06-29$61.42$61.42635,800——
2021-06-28$62.42$62.42663,700——
2021-06-25$62.24$62.24834,800——
2021-06-24$63.83$63.831,208,900——
2021-06-23$64.00$64.00574,900——
2021-06-22$63.94$63.94695,400——
2021-06-21$65.26$65.26427,400——
2021-06-18$65.43$65.431,002,300——
2021-06-17$63.75$63.75535,700——
2021-06-16$62.50$62.50555,800——
2021-06-15$62.56$62.56735,800——
2021-06-14$63.95$63.95537,600——
2021-06-11$63.94$63.94583,000——
2021-06-10$61.96$61.96300,200——
2021-06-09$61.25$61.25526,600——
2021-06-08$63.38$63.38686,600——
2021-06-07$61.79$61.791,172,700——
2021-06-04$62.03$62.031,060,800——
2021-06-03$60.87$60.871,009,600——
2021-06-02$61.54$61.54692,200——
2021-06-01$61.60$61.60741,000——
2021-05-28$61.12$61.12855,000——
2021-05-27$60.23$60.231,048,800——
2021-05-26$60.13$60.13729,600——
2021-05-25$59.00$59.00583,700——
2021-05-24$59.93$59.931,056,100——
2021-05-21$57.64$57.641,171,300——
2021-05-20$57.22$57.22930,200——
2021-05-19$55.81$55.811,445,300——
2021-05-18$52.82$52.82938,000——
2021-05-17$50.48$50.48815,200——
2021-05-14$50.17$50.171,340,400——
2021-05-13$49.76$49.762,851,700——
2021-05-12$51.03$51.031,416,100——
2021-05-11$54.81$54.811,152,800——
2021-05-10$55.47$55.471,070,200——
2021-05-07$56.55$56.55823,200——
2021-05-06$56.47$56.471,035,700——
2021-05-05$58.19$58.191,087,700——
2021-05-04$59.20$59.201,104,200——
2021-05-03$62.59$62.59842,900——
2021-04-30$65.39$65.39606,100——
2021-04-29$68.00$68.00527,800——
2021-04-28$69.06$69.06506,500——
2021-04-27$69.57$69.57496,400——
2021-04-26$71.16$71.16920,200——
2021-04-23$70.29$70.29451,800——
2021-04-22$69.89$69.89716,300——
2021-04-21$68.88$68.88568,700——
2021-04-20$67.05$67.05721,500——
2021-04-19$67.19$67.19739,300——
2021-04-16$69.55$69.55826,600——
2021-04-15$70.19$70.191,165,100——
2021-04-14$70.02$70.02687,500——
2021-04-13$71.85$71.85511,800——
2021-04-12$70.76$70.76423,500——
2021-04-09$70.60$70.60822,800——
2021-04-08$70.56$70.56668,300——
2021-04-07$70.61$70.611,041,400——
2021-04-06$72.36$72.36883,200——
2021-04-05$68.74$68.741,106,400——
2021-04-01$69.38$69.381,494,200——
2021-03-31$66.72$66.72975,800——
2021-03-30$64.07$64.07734,800——
2021-03-29$62.93$62.93862,500——
2021-03-26$63.28$63.28771,300——
2021-03-25$63.84$63.84491,500——
2021-03-24$65.13$65.13532,800——
2021-03-23$66.62$66.621,223,600——
2021-03-22$67.77$67.771,190,100——
2021-03-19$67.45$67.453,303,400——
2021-03-18$64.96$64.961,813,200——
2021-03-17$70.61$70.611,583,300——
2021-03-16$68.81$68.81765,800——
2021-03-15$70.74$70.74482,300——
2021-03-12$69.72$69.72644,600——
2021-03-11$71.58$71.581,220,400——
2021-03-10$66.96$66.961,495,200——
2021-03-09$70.33$70.332,006,700——
2021-03-08$62.65$62.651,312,600——
2021-03-05$61.64$61.641,851,300——
2021-03-04$63.96$63.962,015,300——
2021-03-03$67.92$67.92867,500——
2021-03-02$70.21$70.21652,600——
2021-03-01$71.12$71.12801,300——
2021-02-26$68.38$68.381,357,200——
2021-02-25$70.69$70.691,197,600——
2021-02-24$76.06$76.06653,600——
2021-02-23$76.28$76.281,265,200——
2021-02-22$78.94$78.94821,300——
2021-02-19$81.36$81.361,820,300——
2021-02-18$78.82$78.821,027,200——
2021-02-17$78.75$78.751,086,800——
2021-02-16$83.93$83.931,818,300——
2021-02-12$80.07$80.071,048,700——
2021-02-11$78.67$78.67778,800——
2021-02-10$78.65$78.651,313,100——
2021-02-09$79.00$79.002,025,900——
2021-02-08$79.20$79.201,551,800——
2021-02-05$76.40$76.40952,100——
2021-02-04$75.77$75.771,260,000——
2021-02-03$72.93$72.93682,000——
2021-02-02$72.22$72.22910,300——
2021-02-01$71.86$71.86713,300——
2021-01-29$71.70$71.70693,800——
2021-01-28$71.88$71.881,099,400——
2021-01-27$73.64$73.641,473,200——
2021-01-26$74.40$74.401,688,800——
2021-01-25$76.01$76.013,175,800——
2021-01-22$72.25$72.251,723,900——
2021-01-21$70.75$70.751,172,600——
2021-01-20$70.04$70.04950,200——
2021-01-19$70.28$70.281,703,000——
2021-01-15$71.75$71.754,074,100——
2021-01-14$70.59$70.591,345,700——
2021-01-13$68.34$68.342,356,400——
2021-01-12$71.28$71.282,297,100——
2021-01-11$71.33$71.332,824,200——
2021-01-08$73.06$73.06980,500——
2021-01-07$71.35$71.351,279,400——
2021-01-06$66.78$66.781,249,600——
2021-01-05$69.33$69.331,204,000——
2021-01-04$71.65$71.65680,100——