nCino, Inc.
NCNONASDAQTechnology● Active
$15.24
+$0.20(+1.33%)
Market Cap$1.7B
P/E Ratio—
52W High$33.92
52W Low$13.8
nCino, Inc.（NCNO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ncno · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$79.43
Sep 17, 2021
-81.1% from here
5-Year Low5Y
$13.80
Mar 27, 2026
+9.0% from low
IPO Priceadj.
$91.59
Jul 14, 2020
-83.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NCNO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $14.92 | $14.92 | $14.87 | $14.87 | $14.87 | 31K | -0.34% |
| Jun 8, 2026 | $14.93 | $15.18 | $14.64 | $15.04 | $15.04 | 3.0M | +0.74% |
| Jun 5, 2026 | $15.39 | $15.67 | $14.52 | $14.92 | $14.92 | 2.8M | -3.05% |
| Jun 4, 2026 | $16.33 | $16.50 | $15.43 | $15.45 | $15.45 | 2.6M | -5.39% |
| Jun 3, 2026 | $16.26 | $16.45 | $15.44 | $15.88 | $15.88 | 4.3M | -2.34% |
| Jun 2, 2026 | $16.54 | $16.87 | $16.34 | $16.63 | $16.63 | 4.8M | +0.54% |
| Jun 1, 2026 | $16.47 | $17.36 | $15.98 | $17.19 | $17.19 | 7.2M | +4.37% |
| May 29, 2026 | $15.93 | $16.39 | $15.50 | $16.08 | $16.08 | 5.9M | +0.94% |
| May 28, 2026 | $15.97 | $16.47 | $14.94 | $15.85 | $15.85 | 8.8M | -0.75% |
| May 27, 2026 | $15.06 | $15.71 | $15.03 | $15.19 | $15.19 | 4.7M | +0.86% |
| May 26, 2026 | $15.97 | $15.99 | $15.07 | $15.23 | $15.23 | 4.3M | -4.63% |
| May 22, 2026 | $15.83 | $16.49 | $15.83 | $16.07 | $16.07 | 2.7M | +1.52% |
| May 21, 2026 | $15.23 | $15.94 | $15.15 | $15.83 | $15.83 | 3.0M | +3.94% |
| May 20, 2026 | $14.81 | $15.49 | $14.42 | $15.47 | $15.47 | 4.7M | +4.46% |
| May 19, 2026 | $15.39 | $15.80 | $14.92 | $15.05 | $15.05 | 3.8M | -2.21% |
| May 18, 2026 | $14.79 | $15.54 | $14.79 | $15.11 | $15.11 | 3.9M | +2.16% |
| May 15, 2026 | $14.83 | $15.29 | $14.81 | $14.97 | $14.97 | 4.3M | +0.94% |
| May 14, 2026 | $15.40 | $15.73 | $14.48 | $14.61 | $14.61 | 4.7M | -5.13% |
| May 13, 2026 | $16.29 | $16.29 | $15.24 | $15.33 | $15.33 | 3.1M | -5.89% |
| May 12, 2026 | $16.81 | $17.09 | $16.17 | $16.19 | $16.19 | 3.0M | -3.69% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NCNO
Jan 1 → Dec 31 · 6 years2026-42.3%$25.75 → $14.87
-42.3%
2025-24.0%$33.73 → $25.64
-24.0%
2024-3.2%$34.70 → $33.58
-3.2%
2023+24.1%$27.11 → $33.63
+24.1%
2022-51.8%$54.90 → $26.44
-51.8%
2021-10.2%$61.11 → $54.86
-10.2%
Best Year2023 · +24.1%
Worst Year2022 · -51.8%
Positive Years1 / 6
Avg Annual Return-17.9%
6Y Total Return-75.7%
6Y CAGR~-21.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in NCNO?
If you invested $1,000 in NCNO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$164
Total Return-83.6%
CAGR~-26.0% / yr
Profit$-836
Based on Jul 14, 2020 · $91.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
nCino, Inc.（NCNO）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NCNO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NCNO 历史股价FMP 日线复权 OHLCV