nCino Stock Price History
NASDAQ: NCNOTechnologyComputer Software: Prepackaged SoftwareUSD
19.73+0.05 (+0.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NCNO price history at a glance
The price history for nCino (NCNO) on this page begins on July 13, 2020, when the stock closed at $74.00; it most recently closed at $19.73 on October 5, 2026. The highest price in this record is $103.95, reached on August 31, 2020; the latest close is 81.0% below that peak. Across the 5 complete calendar years in the table, NCNO finished higher in 2 and lower in 3. Its best year was 2023 (+27.2%) and its worst was 2022 (-51.8%).
Over roughly 6 years the share price changed -73.3%, a -19.1% compound annual price return (excluding dividends). In the last 12 months alone, NCNO has lost 22.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $103.95
- Date of high
- Aug 31, 2020
- Low since 2020
- $13.80
- Date of low
- Feb 23, 2026
- 52-week high
- $27.50
- 52-week low
- $13.80
- IPO year
- 2020
- Last close
- $19.73
NCNO returns
1 week
+5.62%
1 month
-9.20%
3 months
+16.13%
6 months
+13.07%
Year to date
-23.05%
1 year
-22.63%
3 years
-29.54%
5 years
-72.91%
NCNO price return, excluding dividends.
NCNO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.73 | -19.96% |
| 2025 | 24.65 | -27.65% |
| 2024 | 34.07 | +1.31% |
| 2023 | 33.63 | +27.19% |
| 2022 | 26.44 | -51.80% |
| 2021 | 54.86 | -24.24% |
| 2020* | 72.41 | -2.15% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
NCNO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.86 | 20.13 | 19.60 | 19.73 | +0.25% | |
| 19.04 | 19.79 | 18.92 | 19.68 | +3.09% | |
| 18.88 | 19.53 | 18.88 | 19.09 | -0.16% | |
| 19.36 | 19.58 | 18.90 | 19.12 | -0.83% | |
| 18.69 | 19.34 | 18.59 | 19.28 | +3.21% | |
| 19.47 | 19.53 | 18.58 | 18.68 | -3.46% | |
| 18.47 | 19.57 | 18.46 | 19.35 | +6.73% | |
| 17.93 | 18.50 | 17.79 | 18.13 | +1.00% | |
| 18.73 | 18.73 | 17.67 | 17.95 | -3.49% | |
| 19.01 | 19.16 | 18.49 | 18.60 | -4.17% | |
| 19.81 | 20.13 | 19.39 | 19.41 | -2.80% | |
| 19.33 | 20.17 | 19.04 | 19.97 | +3.85% | |
| 19.63 | 19.74 | 19.03 | 19.23 | -2.24% | |
| 20.85 | 20.87 | 19.47 | 19.67 | -3.72% | |
| 21.19 | 21.42 | 20.38 | 20.43 | -2.95% | |
| 21.36 | 21.63 | 21.02 | 21.05 | -1.68% | |
| 21.61 | 21.90 | 21.25 | 21.41 | -1.34% | |
| 21.58 | 22.25 | 21.41 | 21.70 | -0.96% | |
| 21.72 | 22.57 | 21.72 | 21.91 | -1.22% | |
| 21.41 | 22.35 | 21.41 | 22.18 | +4.38% | |
| 21.59 | 21.70 | 20.79 | 21.25 | -0.84% | |
| 21.67 | 21.93 | 21.42 | 21.43 | -1.38% | |
| 22.26 | 22.26 | 21.66 | 21.73 | -1.85% | |
| 22.96 | 23.09 | 21.93 | 22.14 | -4.24% | |
| 23.26 | 23.51 | 22.93 | 23.12 | -2.16% | |
| 23.66 | 24.09 | 23.25 | 23.63 | +2.92% | |
| 22.20 | 22.98 | 22.11 | 22.96 | +2.96% | |
| 22.15 | 22.78 | 22.10 | 22.30 | -1.33% | |
| 22.66 | 23.16 | 22.47 | 22.60 | -1.70% | |
| 23.30 | 23.83 | 22.82 | 22.99 | -1.42% | |
| 22.03 | 23.39 | 21.68 | 23.32 | +8.41% | |
| 19.33 | 21.69 | 19.14 | 21.51 | +3.36% | |
| 20.76 | 20.81 | 20.28 | 20.81 | -0.67% | |
| 20.81 | 21.17 | 20.53 | 20.95 | +1.60% | |
| 20.59 | 20.93 | 20.10 | 20.62 | +1.28% | |
| 20.55 | 20.58 | 20.18 | 20.36 | -1.59% | |
| 20.38 | 21.22 | 20.34 | 20.69 | +2.43% | |
| 20.42 | 20.81 | 20.15 | 20.20 | -0.15% | |
| 20.59 | 20.69 | 20.06 | 20.23 | -2.79% | |
| 20.85 | 20.92 | 20.23 | 20.81 | +0.73% | |
| 19.21 | 20.80 | 19.00 | 20.66 | +8.74% | |
| 18.91 | 19.21 | 18.58 | 19.00 | -0.84% | |
| 18.97 | 19.53 | 18.86 | 19.16 | +1.00% | |
| 18.94 | 19.29 | 18.90 | 18.97 | -1.04% | |
| 19.14 | 19.52 | 18.96 | 19.17 | +0.95% | |
| 18.70 | 19.02 | 18.35 | 18.99 | -1.25% | |
| 19.53 | 19.71 | 19.13 | 19.23 | -1.38% | |
| 18.91 | 19.58 | 18.91 | 19.50 | +1.56% | |
| 19.03 | 19.39 | 18.84 | 19.20 | +4.01% | |
| 18.11 | 18.70 | 17.96 | 18.46 | +0.44% | |
| 18.53 | 18.64 | 17.82 | 18.38 | -2.39% | |
| 18.25 | 19.18 | 18.25 | 18.83 | +1.73% | |
| 18.02 | 18.80 | 18.00 | 18.51 | +4.87% | |
| 17.07 | 18.18 | 16.96 | 17.65 | +6.58% | |
| 16.47 | 16.80 | 16.36 | 16.56 | +2.10% | |
| 16.60 | 16.84 | 16.13 | 16.22 | -2.29% | |
| 17.35 | 17.35 | 16.27 | 16.60 | -3.94% | |
| 17.47 | 17.85 | 17.18 | 17.28 | -3.63% | |
| 17.69 | 18.31 | 17.50 | 17.93 | +0.45% | |
| 17.66 | 18.50 | 17.66 | 17.85 | -1.71% | |
| 18.12 | 18.34 | 17.72 | 18.16 | +2.08% | |
| 17.76 | 18.28 | 17.65 | 17.79 | +1.54% | |
| 16.97 | 17.76 | 16.77 | 17.52 | +0.69% | |
| 17.32 | 17.71 | 17.02 | 17.40 | +2.41% | |
| 17.33 | 17.44 | 16.76 | 16.99 | +0.06% | |
| 16.85 | 17.28 | 16.67 | 16.98 | -2.08% | |
| 17.69 | 18.00 | 16.86 | 17.34 | -3.99% | |
| 18.64 | 18.87 | 18.04 | 18.06 | -0.44% | |
| 17.47 | 18.26 | 17.33 | 18.14 | +2.20% | |
| 17.22 | 18.11 | 17.22 | 17.75 | +3.50% | |
| 16.82 | 17.65 | 16.53 | 17.15 | +4.89% | |
| 15.53 | 16.41 | 15.53 | 16.35 | +3.48% | |
| 15.88 | 16.03 | 15.23 | 15.80 | +1.09% | |
| 14.38 | 15.72 | 14.38 | 15.63 | +8.92% | |
| 14.47 | 14.79 | 14.21 | 14.35 | -2.38% | |
| 14.65 | 14.95 | 14.45 | 14.70 | +0.68% | |
| 14.86 | 15.10 | 14.52 | 14.60 | +0.07% | |
| 14.79 | 15.07 | 14.15 | 14.59 | -1.42% | |
| 15.44 | 15.49 | 14.75 | 14.80 | -4.45% | |
| 14.73 | 15.85 | 14.60 | 15.49 | +4.24% | |
| 14.79 | 15.00 | 14.46 | 14.86 | +0.81% | |
| 15.45 | 15.67 | 14.58 | 14.74 | -3.79% | |
| 14.78 | 15.41 | 14.18 | 15.32 | +3.93% | |
| 15.06 | 15.14 | 14.55 | 14.74 | -4.35% | |
| 15.34 | 15.88 | 15.03 | 15.41 | -0.71% | |
| 14.92 | 15.62 | 14.79 | 15.52 | +3.19% | |
| 14.93 | 15.18 | 14.64 | 15.04 | +0.80% | |
| 15.39 | 15.67 | 14.52 | 14.92 | -3.43% | |
| 16.33 | 16.50 | 15.43 | 15.45 | -2.71% | |
| 16.26 | 16.45 | 15.44 | 15.88 | -4.51% | |
| 16.54 | 16.87 | 16.34 | 16.63 | -3.26% | |
| 16.47 | 17.36 | 15.98 | 17.19 | +6.90% | |
| 15.93 | 16.39 | 15.50 | 16.08 | +1.45% | |
| 15.97 | 16.47 | 14.94 | 15.85 | +4.34% | |
| 15.06 | 15.71 | 15.03 | 15.19 | -0.26% | |
| 15.97 | 15.99 | 15.07 | 15.23 | -5.23% | |
| 15.83 | 16.49 | 15.83 | 16.07 | +1.52% | |
| 15.23 | 15.94 | 15.15 | 15.83 | +2.33% | |
| 14.81 | 15.49 | 14.42 | 15.47 | +2.79% | |
| 15.39 | 15.80 | 14.92 | 15.05 | -0.40% | |
| 14.79 | 15.54 | 14.79 | 15.11 | +0.94% | |
| 14.83 | 15.29 | 14.81 | 14.97 | +2.46% | |
| 15.40 | 15.73 | 14.48 | 14.61 | -4.70% | |
| 16.29 | 16.29 | 15.24 | 15.33 | -5.31% | |
| 16.81 | 17.09 | 16.17 | 16.19 | -3.29% | |
| 17.52 | 17.89 | 16.59 | 16.74 | -5.69% | |
| 17.53 | 17.86 | 17.28 | 17.75 | -0.17% | |
| 17.83 | 18.25 | 17.74 | 17.78 | +1.95% | |
| 17.85 | 17.88 | 17.25 | 17.44 | -2.90% | |
| 18.04 | 18.29 | 17.61 | 17.96 | -0.17% | |
| 18.13 | 18.34 | 17.81 | 17.99 | -0.77% | |
| 17.99 | 18.42 | 17.58 | 18.13 | +3.72% | |
| 17.26 | 17.52 | 16.95 | 17.48 | +0.11% | |
| 17.13 | 17.55 | 16.71 | 17.46 | +0.34% | |
| 17.76 | 18.29 | 17.39 | 17.40 | -1.08% | |
| 17.59 | 18.12 | 17.43 | 17.59 | -0.51% | |
| 17.03 | 17.74 | 17.03 | 17.68 | +4.31% | |
| 17.53 | 17.97 | 16.87 | 16.95 | -6.09% | |
| 18.39 | 18.81 | 17.81 | 18.05 | -0.99% | |
| 18.69 | 19.00 | 18.07 | 18.23 | -2.51% | |
| 18.30 | 19.07 | 18.30 | 18.70 | +1.30% | |
| 18.89 | 18.89 | 18.34 | 18.46 | +0.98% | |
| 18.40 | 18.60 | 18.00 | 18.28 | +1.11% | |
| 17.76 | 18.18 | 17.63 | 18.08 | +3.49% | |
| 17.27 | 17.81 | 17.20 | 17.47 | +1.98% | |
| 17.35 | 17.76 | 16.90 | 17.13 | -1.83% | |
| 17.71 | 17.95 | 17.25 | 17.45 | -1.36% | |
| 17.66 | 17.87 | 17.35 | 17.69 | -0.28% | |
| 18.31 | 18.45 | 17.56 | 17.74 | -1.55% | |
| 17.36 | 18.11 | 17.21 | 18.02 | +3.80% | |
| 17.06 | 17.41 | 16.80 | 17.36 | +1.52% | |
| 16.02 | 17.21 | 15.89 | 17.10 | +3.20% | |
| 18.37 | 18.44 | 16.09 | 16.57 | +10.61% | |
| 14.61 | 15.03 | 14.27 | 14.98 | +3.88% | |
| 14.03 | 14.65 | 14.03 | 14.42 | +2.93% | |
| 14.94 | 14.99 | 13.80 | 14.01 | -6.60% | |
| 14.41 | 15.44 | 14.39 | 15.00 | +3.59% | |
| 14.77 | 15.00 | 14.29 | 14.48 | +0.42% | |
| 15.27 | 15.29 | 14.41 | 14.42 | -7.09% | |
| 15.40 | 15.80 | 14.95 | 15.52 | +2.11% | |
| 15.34 | 15.60 | 14.85 | 15.20 | -1.94% | |
| 15.11 | 15.81 | 15.06 | 15.50 | +2.04% | |
| 15.00 | 15.47 | 14.84 | 15.19 | -0.26% | |
| 15.43 | 15.87 | 15.11 | 15.23 | +0.07% | |
| 15.18 | 15.40 | 15.00 | 15.22 | +1.00% | |
| 15.28 | 15.51 | 14.90 | 15.07 | -0.99% | |
| 15.74 | 16.31 | 15.15 | 15.22 | -3.55% | |
| 15.93 | 16.25 | 15.34 | 15.78 | -0.63% | |
| 16.23 | 16.23 | 15.48 | 15.88 | -2.40% | |
| 16.52 | 16.54 | 15.90 | 16.27 | -3.27% | |
| 17.00 | 17.00 | 16.12 | 16.82 | 0.00% | |
| 16.33 | 16.87 | 16.02 | 16.82 | +2.81% | |
| 16.72 | 16.85 | 16.15 | 16.36 | -2.79% | |
| 15.86 | 17.08 | 15.70 | 16.83 | +4.34% | |
| 15.66 | 16.30 | 15.66 | 16.13 | -0.06% | |
| 16.21 | 16.33 | 15.80 | 16.14 | -2.95% | |
| 15.88 | 16.67 | 15.72 | 16.63 | +5.19% | |
| 15.43 | 15.84 | 14.83 | 15.81 | +2.93% | |
| 14.61 | 15.61 | 14.35 | 15.36 | +4.92% | |
| 15.53 | 15.95 | 13.80 | 14.64 | -6.27% | |
| 16.00 | 16.59 | 15.59 | 15.62 | -2.38% | |
| 16.33 | 16.40 | 15.92 | 16.00 | -2.14% | |
| 16.25 | 16.61 | 16.11 | 16.35 | +1.05% | |
| 16.22 | 16.52 | 15.68 | 16.18 | +0.25% | |
| 16.23 | 16.63 | 16.01 | 16.14 | +1.83% | |
| 17.59 | 17.75 | 15.69 | 15.85 | -9.89% | |
| 18.40 | 18.40 | 17.00 | 17.59 | -5.58% | |
| 18.46 | 19.06 | 18.32 | 18.63 | +1.86% | |
| 18.33 | 18.49 | 17.85 | 18.29 | +0.77% | |
| 18.36 | 18.55 | 17.60 | 18.15 | +1.00% | |
| 18.73 | 19.17 | 17.77 | 17.97 | -4.47% | |
| 18.26 | 19.15 | 17.69 | 18.81 | +0.53% | |
| 20.69 | 20.71 | 18.02 | 18.71 | -10.56% | |
| 21.43 | 21.51 | 20.77 | 20.92 | -2.01% | |
| 21.29 | 21.87 | 21.11 | 21.35 | -0.19% | |
| 23.01 | 23.05 | 21.37 | 21.39 | -7.92% | |
| 23.81 | 23.95 | 23.15 | 23.23 | -2.11% | |
| 24.56 | 24.58 | 23.47 | 23.73 | -3.06% | |
| 24.33 | 24.89 | 24.17 | 24.48 | +0.74% | |
| 24.07 | 24.62 | 24.07 | 24.30 | +0.75% | |
| 23.01 | 24.14 | 22.90 | 24.12 | +5.14% | |
| 23.38 | 23.47 | 22.44 | 22.94 | -0.30% | |
| 23.69 | 24.40 | 22.83 | 23.01 | -5.11% | |
| 24.31 | 24.77 | 23.80 | 24.25 | -0.16% | |
| 24.49 | 24.71 | 24.07 | 24.29 | -0.74% | |
| 25.04 | 25.49 | 24.27 | 24.47 | -2.59% | |
| 25.48 | 25.59 | 24.96 | 25.12 | -1.14% | |
| 25.27 | 25.63 | 25.00 | 25.41 | -0.74% | |
| 25.12 | 25.92 | 24.64 | 25.60 | +1.95% | |
| 25.09 | 25.48 | 24.69 | 25.11 | -0.79% | |
| 24.62 | 25.85 | 24.47 | 25.31 | +3.03% | |
| 24.56 | 24.86 | 24.31 | 24.57 | +0.27% | |
| 24.51 | 25.30 | 24.06 | 24.50 | -0.61% | |
| 25.75 | 25.75 | 24.61 | 24.65 | -3.86% | |
| 26.04 | 26.22 | 25.59 | 25.64 | -1.54% | |
| 26.08 | 26.51 | 25.99 | 26.04 | -0.53% | |
| 26.16 | 26.40 | 25.92 | 26.18 | -0.42% | |
| 25.78 | 26.31 | 25.52 | 26.29 | +1.19% | |
| 25.80 | 26.08 | 25.68 | 25.98 | +0.54% | |
| 25.87 | 26.06 | 25.53 | 25.84 | -0.65% | |
| 25.64 | 26.36 | 25.49 | 26.01 | +1.29% | |
| 25.35 | 25.72 | 25.24 | 25.68 | +1.54% | |
| 25.51 | 25.81 | 25.25 | 25.29 | -0.39% | |
| 24.49 | 25.53 | 24.48 | 25.39 | +3.09% | |
| 24.47 | 24.82 | 24.45 | 24.63 | +0.45% | |
| 25.46 | 25.52 | 24.32 | 24.52 | -3.73% | |
| 26.01 | 26.01 | 25.23 | 25.47 | -1.74% | |
| 25.91 | 26.40 | 25.58 | 25.92 | +0.15% | |
| 24.78 | 26.34 | 24.66 | 25.88 | +4.14% | |
| 24.52 | 25.05 | 24.39 | 24.85 | +1.10% | |
| 24.25 | 24.83 | 23.95 | 24.58 | +5.09% | |
| 24.23 | 24.23 | 23.18 | 23.39 | -3.94% | |
| 27.05 | 27.50 | 24.24 | 24.35 | -4.77% | |
| 24.34 | 25.98 | 24.12 | 25.57 | +4.54% | |
| 24.57 | 24.72 | 24.24 | 24.46 | -0.24% | |
| 24.42 | 24.94 | 24.19 | 24.52 | -0.73% | |
| 24.78 | 24.97 | 24.67 | 24.70 | +0.24% | |
| 24.72 | 24.93 | 24.46 | 24.64 | +0.08% | |
| 24.19 | 24.69 | 24.11 | 24.62 | +2.16% | |
| 24.40 | 24.54 | 23.90 | 24.10 | -1.19% | |
| 24.00 | 24.64 | 23.91 | 24.39 | +1.37% | |
| 24.70 | 25.20 | 24.00 | 24.06 | -0.87% | |
| 24.52 | 24.75 | 24.10 | 24.27 | -1.50% | |
| 24.78 | 25.04 | 24.30 | 24.64 | -0.77% | |
| 25.51 | 25.53 | 24.60 | 24.83 | -2.70% | |
| 25.44 | 25.80 | 25.26 | 25.52 | +0.16% | |
| 26.06 | 26.14 | 25.25 | 25.48 | -2.56% | |
| 26.35 | 26.62 | 26.00 | 26.15 | -0.42% | |
| 26.21 | 26.65 | 26.00 | 26.26 | +0.19% | |
| 26.17 | 26.46 | 25.36 | 26.21 | +0.58% | |
| 25.13 | 26.09 | 25.13 | 26.06 | +2.24% | |
| 25.24 | 26.17 | 25.19 | 25.49 | +1.15% | |
| 25.45 | 25.77 | 25.09 | 25.20 | -0.81% | |
| 26.52 | 26.52 | 25.32 | 25.41 | -5.03% | |
| 26.50 | 26.93 | 25.99 | 26.75 | +0.26% | |
| 26.80 | 27.16 | 26.26 | 26.68 | -0.45% | |
| 25.52 | 27.26 | 25.26 | 26.80 | +3.88% | |
| 26.79 | 26.81 | 25.77 | 25.80 | -3.86% | |
| 27.12 | 27.30 | 26.69 | 26.84 | -0.98% | |
| 26.98 | 27.15 | 26.47 | 27.10 | +3.95% | |
| 26.22 | 26.45 | 26.00 | 26.07 | +0.50% | |
| 25.59 | 25.97 | 25.33 | 25.94 | +1.37% | |
| 25.72 | 26.00 | 25.39 | 25.59 | -1.50% | |
| 25.00 | 26.01 | 24.77 | 25.98 | +4.55% | |
| 24.67 | 25.23 | 24.53 | 24.85 | +4.59% | |
| 23.85 | 24.18 | 23.62 | 23.76 | -1.21% | |
| 24.26 | 24.51 | 23.94 | 24.05 | -1.03% | |
| 24.90 | 24.96 | 23.82 | 24.30 | -2.33% | |
| 24.40 | 25.01 | 24.10 | 24.88 | +0.69% | |
| 25.11 | 25.38 | 24.48 | 24.71 | -1.24% | |
| 26.53 | 26.53 | 24.96 | 25.02 | -1.88% | |
| 26.32 | 26.32 | 25.36 | 25.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NCNO chart for longer ranges.