nCino, Inc. - Common Stock (NCNO)

Historical Prices For nCino, Inc. - Common Stock (NCNO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	18.88	23.03	18.75	22.59	20,110,111	22.59
4/01/2025	27.59	28.33	27.30	28.12	3,517,238	28.12
3/31/2025	28.39	28.50	27.45	27.47	1,910,795	27.47
3/28/2025	29.42	29.42	28.60	28.92	1,242,226	28.92
3/27/2025	29.55	29.76	28.77	29.49	1,172,458	29.49
3/26/2025	29.59	30.02	29.30	29.73	1,542,298	29.73
3/25/2025	29.14	29.65	29.14	29.38	1,013,840	29.38
3/24/2025	29.04	29.25	28.65	28.98	1,187,521	28.98
3/21/2025	28.12	28.53	27.95	28.50	1,111,967	28.50
3/20/2025	28.49	28.98	28.22	28.41	722,577	28.41
3/19/2025	28.68	29.30	28.64	28.77	745,372	28.77
3/18/2025	28.50	28.61	28.10	28.51	999,717	28.51
3/17/2025	28.34	29.08	28.31	28.69	1,109,382	28.69
3/14/2025	27.94	28.37	27.56	28.34	1,264,233	28.34
3/13/2025	28.89	28.89	27.29	27.36	890,150	27.36
3/12/2025	28.87	29.19	28.43	29.02	1,779,801	29.02
3/11/2025	28.84	29.39	28.13	28.45	1,543,906	28.45
3/10/2025	30.10	30.20	28.48	29.00	1,798,251	29.00
3/07/2025	29.68	30.58	29.40	30.53	1,501,560	30.53
3/06/2025	29.70	30.38	29.68	29.94	1,535,521	29.94
3/05/2025	30.08	30.44	29.64	30.35	946,118	30.35
3/04/2025	30.16	30.80	29.23	30.01	1,730,827	30.01
3/03/2025	31.51	31.59	30.27	30.46	2,052,407	30.46
2/28/2025	30.70	31.49	30.58	31.31	1,269,585	31.31
2/27/2025	31.23	31.40	30.60	30.76	1,088,691	30.76
2/26/2025	31.40	31.64	30.93	31.11	1,256,624	31.11
2/25/2025	31.38	31.58	30.68	31.26	1,009,472	31.26
2/24/2025	32.01	32.23	30.97	31.42	1,091,182	31.42
2/21/2025	32.90	33.05	31.86	32.06	1,747,059	32.06
2/20/2025	32.95	33.02	32.48	32.85	1,319,046	32.85
2/19/2025	33.10	33.48	32.80	33.03	1,649,019	33.03
2/18/2025	34.14	34.27	32.66	33.35	2,088,665	33.35
2/14/2025	34.50	34.55	34.08	34.25	1,107,439	34.25
2/13/2025	34.02	34.43	33.42	34.40	1,013,875	34.40
2/12/2025	32.90	34.01	32.81	33.71	1,182,241	33.71
2/11/2025	33.01	34.07	33.01	33.34	1,449,497	33.34
2/10/2025	32.81	33.23	32.42	32.96	1,021,562	32.96
2/07/2025	32.48	32.68	32.21	32.44	1,006,795	32.44
2/06/2025	32.86	32.98	32.18	32.45	729,481	32.45
2/05/2025	32.71	33.17	32.50	32.74	1,307,296	32.74
2/04/2025	32.85	33.02	32.36	32.76	1,402,284	32.76
2/03/2025	32.00	33.23	31.99	32.85	1,407,241	32.85
1/31/2025	34.84	35.04	33.66	34.01	1,041,285	34.01
1/30/2025	34.44	34.93	34.31	34.56	606,226	34.56
1/29/2025	34.65	34.67	33.92	34.42	1,240,098	34.42
1/28/2025	33.76	35.03	33.58	34.81	1,052,573	34.81
1/27/2025	32.25	34.21	32.23	33.76	984,080	33.76
1/24/2025	32.55	33.27	32.37	32.57	507,204	32.57
1/23/2025	32.40	32.54	32.00	32.51	887,416	32.51
1/22/2025	33.35	33.40	32.40	32.51	894,616	32.51
1/21/2025	33.58	33.98	33.22	33.23	722,562	33.23
1/17/2025	33.37	33.49	33.01	33.24	746,227	33.24
1/16/2025	33.30	33.48	32.77	32.89	774,773	32.89
1/15/2025	33.81	33.81	33.11	33.36	1,368,343	33.36
1/14/2025	32.71	33.07	32.61	32.98	1,259,732	32.98
1/13/2025	32.27	32.64	32.08	32.54	1,305,560	32.54
1/10/2025	32.85	33.18	32.19	32.54	1,101,823	32.54
1/08/2025	33.29	33.83	33.23	33.51	559,871	33.51
1/07/2025	34.23	34.49	33.24	33.56	781,891	33.56
1/06/2025	35.31	35.43	34.11	34.15	1,453,984	34.15
1/03/2025	33.77	34.11	33.61	34.07	663,731	34.07