nCino, Inc. - Common Stock (NCNO)

34.56Last Price

0.00 (0.00%)Change

NCRino Inc is a leading provider of cloud-based banking software solutions that cater to financial institutions

The company specializes in streamlining and enhancing the banking process by offering a suite of applications designed to improve customer experience, increase operational efficiency, and facilitate compliance with regulatory requirements. Their platform is aimed at transforming the way banks operate, enabling them to deliver seamless digital services to their customers while optimizing workflows, automating processes, and providing valuable insights through data analytics. By leveraging cutting-edge technology, Ncino empowers banks to be more agile and responsive in a rapidly evolving financial landscape.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/02/2025	33.73	34.19	33.21	33.41	766,214	33.41
12/31/2024	33.56	0.00	33.58	33.58	0	33.58
12/30/2024	34.02	34.27	33.23	33.56	1,383,796	33.56
12/27/2024	35.39	35.52	34.24	34.43	761,376	34.43
12/26/2024	34.88	35.53	34.88	35.44	759,278	35.44
12/24/2024	35.22	35.64	34.95	35.27	405,218	35.27
12/23/2024	35.14	35.28	34.20	35.18	973,137	35.18
12/20/2024	33.98	35.92	33.98	35.22	2,274,148	35.22
12/19/2024	34.96	35.28	34.13	34.49	1,055,511	34.49
12/18/2024	35.53	36.26	34.09	34.38	6,103,863	34.38
12/17/2024	35.80	35.91	35.29	35.40	804,615	35.40
12/16/2024	35.93	36.50	35.50	35.96	1,188,544	35.96
12/13/2024	36.37	36.65	35.42	35.46	837,112	35.46
12/12/2024	36.02	37.20	36.02	36.55	1,717,015	36.55
12/11/2024	36.34	37.13	36.27	36.41	2,261,313	36.41
12/10/2024	37.15	37.15	35.91	36.00	2,393,572	36.00
12/09/2024	37.53	37.93	36.93	37.12	1,650,287	37.12
12/06/2024	37.44	37.72	36.66	37.41	1,769,303	37.41
12/05/2024	36.03	40.29	35.58	37.28	4,948,031	37.28
12/04/2024	41.96	42.88	41.91	42.50	2,112,237	42.50
12/03/2024	41.50	41.82	41.12	41.50	1,160,175	41.50
12/02/2024	42.41	42.69	41.51	41.55	1,396,798	41.55
11/29/2024	42.20	42.35	41.87	41.99	592,613	41.99
11/27/2024	42.35	42.38	41.64	41.88	722,481	41.88
11/26/2024	42.14	42.73	41.81	42.25	580,250	42.25
11/25/2024	41.78	42.41	41.65	42.20	945,257	42.20
11/22/2024	40.75	41.95	40.65	41.42	783,379	41.42
11/21/2024	40.42	41.02	40.26	40.45	564,328	40.45
11/20/2024	40.25	40.50	39.61	40.08	385,154	40.08
11/19/2024	39.56	40.31	39.55	40.05	654,895	40.05
11/18/2024	40.28	40.63	39.88	40.00	930,535	40.00
11/15/2024	40.34	40.85	40.14	40.22	1,103,927	40.22
11/14/2024	41.45	41.45	40.30	40.71	912,148	40.71
11/13/2024	41.91	42.66	41.46	41.49	889,141	41.49
11/12/2024	42.26	42.88	42.26	42.33	673,852	42.33
11/11/2024	42.80	43.20	42.33	42.64	1,093,270	42.64
11/08/2024	42.00	43.00	41.78	42.53	1,279,292	42.53
11/07/2024	40.07	42.07	40.07	41.99	1,687,189	41.99
11/06/2024	39.30	40.59	38.76	40.15	2,537,394	40.15
11/05/2024	36.74	37.67	36.51	37.55	672,873	37.55
11/04/2024	37.20	37.20	36.77	36.82	683,170	36.82
11/01/2024	37.55	37.86	37.21	37.33	774,376	37.33
10/31/2024	38.43	38.55	37.19	37.30	1,187,119	37.30