ServiceNow, Inc. (BMV:NOWW)
16,605
-215 (-1.28%)
At close: Oct 10, 2025
ServiceNow Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 16,624.70 | 16,624.70 | 16,605.00 | 16,605.00 | 16,605.00 | -1.28% | 48 |
Oct 9, 2025 | 16,820.00 | 16,820.00 | 16,820.00 | 16,820.00 | 16,820.00 | 1.60% | 11 |
Oct 7, 2025 | 16,581.00 | 16,581.00 | 16,555.00 | 16,555.00 | 16,555.00 | -0.15% | 40 |
Oct 6, 2025 | 16,580.00 | 16,580.00 | 16,580.00 | 16,580.00 | 16,580.00 | -1.60% | 11 |
Oct 2, 2025 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 0.52% | 793 |
Oct 1, 2025 | 17,080.00 | 17,080.00 | 16,643.45 | 16,763.00 | 16,763.00 | 0.44% | 35 |
Sep 30, 2025 | 16,887.00 | 16,887.00 | 16,689.00 | 16,689.00 | 16,689.00 | -3.98% | 142 |
Sep 29, 2025 | 17,380.44 | 17,380.44 | 17,380.44 | 17,380.44 | 17,380.44 | 2.59% | 1,074 |
Sep 25, 2025 | 16,941.07 | 16,941.07 | 16,941.07 | 16,941.07 | 16,941.07 | -1.58% | 20 |
Sep 24, 2025 | 17,601.30 | 17,601.30 | 17,213.00 | 17,213.00 | 17,213.00 | 0.05% | 49 |
Sep 23, 2025 | 17,204.89 | 17,204.89 | 17,204.89 | 17,204.89 | 17,204.89 | -2.63% | 18 |
Sep 19, 2025 | 17,649.00 | 17,674.00 | 17,649.00 | 17,670.00 | 17,670.00 | 1.68% | 271 |
Sep 18, 2025 | 17,377.99 | 17,377.99 | 17,377.99 | 17,377.99 | 17,377.99 | 0.33% | 30 |
Sep 15, 2025 | 17,321.00 | 17,321.00 | 17,321.00 | 17,321.00 | 17,321.00 | 1.09% | 6 |
Sep 12, 2025 | 17,135.00 | 17,135.00 | 17,135.00 | 17,135.00 | 17,135.00 | -0.41% | 12 |
Sep 10, 2025 | 17,286.03 | 17,286.03 | 17,205.11 | 17,205.11 | 17,205.11 | -1.14% | 19 |
Sep 9, 2025 | 17,315.95 | 17,417.00 | 17,315.95 | 17,403.14 | 17,403.14 | -0.99% | 1,418 |
Sep 8, 2025 | 17,577.00 | 17,577.00 | 17,577.00 | 17,577.00 | 17,577.00 | 3.07% | 23 |
Sep 5, 2025 | 16,962.00 | 17,069.00 | 16,962.00 | 17,053.00 | 17,053.00 | 1.08% | 93 |
Sep 4, 2025 | 16,631.73 | 16,870.00 | 16,631.73 | 16,870.00 | 16,870.00 | -1.83% | 88 |
Sep 3, 2025 | 17,025.00 | 17,183.65 | 17,025.00 | 17,183.65 | 17,183.65 | 1.01% | 181 |
Sep 2, 2025 | 16,959.00 | 17,018.00 | 16,939.66 | 17,012.47 | 17,012.47 | -0.73% | 41 |
Aug 29, 2025 | 17,011.56 | 17,137.00 | 17,011.56 | 17,137.00 | 17,137.00 | -1.23% | 1,779 |
Aug 28, 2025 | 16,900.00 | 17,350.00 | 16,900.00 | 17,350.00 | 17,350.00 | 5.10% | 341 |
Aug 27, 2025 | 16,508.00 | 16,508.00 | 16,508.00 | 16,508.00 | 16,508.00 | 2.42% | 355 |
Aug 26, 2025 | 16,085.50 | 16,160.00 | 16,085.50 | 16,117.29 | 16,117.29 | -2.26% | 88 |
Aug 22, 2025 | 16,490.00 | 16,490.00 | 16,490.00 | 16,490.00 | 16,490.00 | -0.05% | 938 |
Aug 21, 2025 | 16,498.54 | 16,498.54 | 16,498.54 | 16,498.54 | 16,498.54 | -1.19% | 87 |
Aug 20, 2025 | 16,752.39 | 16,752.39 | 16,696.75 | 16,696.75 | 16,696.75 | 0.31% | 1,046 |
Aug 19, 2025 | 16,645.49 | 16,645.49 | 16,645.49 | 16,645.49 | 16,645.49 | -0.41% | 1,428 |
Aug 18, 2025 | 16,449.00 | 16,714.00 | 16,449.00 | 16,714.00 | 16,714.00 | 4.61% | 1,721 |
Aug 14, 2025 | 15,980.00 | 15,980.00 | 15,976.00 | 15,977.89 | 15,977.89 | -0.55% | 182 |
Aug 13, 2025 | 15,701.00 | 16,093.00 | 15,701.00 | 16,066.05 | 16,066.05 | 1.61% | 995 |
Aug 12, 2025 | 15,828.00 | 15,900.80 | 15,812.00 | 15,812.00 | 15,812.00 | -0.93% | 427 |
Aug 11, 2025 | 16,157.00 | 16,157.00 | 15,960.78 | 15,960.78 | 15,960.78 | -1.71% | 335 |
Aug 8, 2025 | 16,280.00 | 16,280.00 | 16,020.00 | 16,238.90 | 16,238.90 | -0.31% | 144 |
Aug 7, 2025 | 16,791.22 | 16,791.22 | 16,118.00 | 16,290.00 | 16,290.00 | -3.81% | 3,390 |
Aug 6, 2025 | 16,948.91 | 16,953.00 | 16,934.61 | 16,934.61 | 16,934.61 | -0.56% | 114 |
Aug 5, 2025 | 17,200.00 | 17,200.00 | 17,030.00 | 17,030.00 | 17,030.00 | -1.57% | 634 |
Aug 4, 2025 | 17,302.44 | 17,302.44 | 17,302.44 | 17,302.44 | 17,302.44 | 0.12% | 17 |
Aug 1, 2025 | 17,300.00 | 17,643.36 | 17,281.87 | 17,281.87 | 17,281.87 | -3.21% | 2,959 |
Jul 31, 2025 | 17,854.83 | 17,854.83 | 17,854.83 | 17,854.83 | 17,854.83 | -2.75% | 775 |
Jul 30, 2025 | 18,360.00 | 18,360.00 | 18,360.00 | 18,360.00 | 18,360.00 | -1.88% | 14 |
Jul 29, 2025 | 18,711.55 | 18,711.55 | 18,711.55 | 18,711.55 | 18,711.55 | 1.03% | 44 |
Jul 28, 2025 | 18,377.00 | 18,520.00 | 18,377.00 | 18,520.00 | 18,520.00 | 0.65% | 26 |
Jul 24, 2025 | 18,894.00 | 18,894.00 | 18,400.00 | 18,400.00 | 18,400.00 | 3.08% | 53 |
Jul 23, 2025 | 17,820.00 | 17,850.00 | 17,820.00 | 17,850.00 | 17,850.00 | -0.54% | 16 |
Jul 21, 2025 | 17,946.35 | 17,946.35 | 17,946.35 | 17,946.35 | 17,946.35 | -0.38% | 513 |
Jul 18, 2025 | 18,015.00 | 18,015.00 | 18,015.00 | 18,015.00 | 18,015.00 | -0.11% | 27 |
Jul 16, 2025 | 17,995.00 | 18,034.00 | 17,995.00 | 18,034.00 | 18,034.00 | -0.97% | 66 |