ServiceNow, Inc. (NEO:NOWS)
Canada
· Delayed Price · Currency is CAD 26.79
+0.13 (0.49%)
Jun 5, 2025, 4:00 PM EDT
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.75 | 27.10 | 26.75 | 27.10 | - | 1.16% | 6,476 |
| Jun 5, 2025 | 27.07 | 27.12 | 26.66 | 26.79 | - | 0.49% | 3,097 |
| Jun 4, 2025 | 26.71 | 26.73 | 26.66 | 26.66 | - | 0.19% | 440 |
| Jun 3, 2025 | 26.58 | 26.61 | 26.51 | 26.61 | - | -0.26% | 2,188 |
| Jun 2, 2025 | 26.48 | 26.68 | 26.43 | 26.68 | - | -0.26% | 1,112 |
| May 30, 2025 | 26.57 | 26.75 | 26.57 | 26.75 | - | 0.19% | 1,640 |
| May 29, 2025 | 27.02 | 27.02 | 26.44 | 26.70 | - | -1.18% | 1,165 |
| May 28, 2025 | 27.08 | 27.08 | 26.92 | 27.02 | - | 0.11% | 1,088 |
| May 27, 2025 | 26.70 | 27.06 | 26.70 | 26.99 | - | -0.88% | 2,887 |
| May 26, 2025 | 27.35 | 27.35 | 27.23 | 27.23 | - | 3.03% | 330 |
| May 23, 2025 | 26.50 | 26.60 | 26.43 | 26.43 | - | -1.60% | 2,410 |
| May 22, 2025 | 26.71 | 26.86 | 26.71 | 26.86 | - | 0.37% | 865 |
| May 21, 2025 | 26.70 | 27.03 | 26.61 | 26.76 | - | -0.19% | 5,439 |
| May 20, 2025 | 26.91 | 26.91 | 26.66 | 26.81 | - | -2.12% | 8,959 |
| May 16, 2025 | 27.24 | 27.42 | 27.24 | 27.39 | - | 0.55% | 8,362 |
| May 15, 2025 | 27.07 | 27.30 | 27.07 | 27.24 | - | 0.52% | 3,070 |
| May 14, 2025 | 27.40 | 27.48 | 27.10 | 27.10 | - | -0.77% | 1,854 |
| May 13, 2025 | 26.98 | 27.35 | 26.98 | 27.31 | - | 2.09% | 6,632 |
| May 12, 2025 | 26.52 | 26.75 | 26.29 | 26.75 | - | 3.52% | 12,245 |
| May 9, 2025 | 25.92 | 25.92 | 25.71 | 25.84 | - | 0.62% | 6,256 |
| May 8, 2025 | 26.10 | 26.10 | 25.60 | 25.68 | - | -0.58% | 7,031 |
| May 7, 2025 | 25.54 | 25.95 | 25.49 | 25.83 | - | 1.21% | 6,108 |
| May 6, 2025 | 25.50 | 25.69 | 25.47 | 25.52 | - | -1.24% | 5,289 |
| May 5, 2025 | 25.80 | 26.09 | 25.80 | 25.84 | - | 0.35% | 7,429 |
| May 2, 2025 | 25.79 | 25.91 | 25.60 | 25.75 | - | 1.86% | 13,378 |
| May 1, 2025 | 25.57 | 25.65 | 25.28 | 25.28 | - | 1.04% | 9,000 |
| Apr 30, 2025 | 24.50 | 25.02 | 24.35 | 25.02 | - | 0.36% | 1,964 |
| Apr 29, 2025 | 24.69 | 24.93 | 24.63 | 24.93 | - | 0.65% | 5,133 |
| Apr 28, 2025 | 25.02 | 25.02 | 24.56 | 24.77 | - | -1.04% | 4,295 |
| Apr 25, 2025 | 24.88 | 25.13 | 24.49 | 25.03 | - | 1.21% | 16,190 |
| Apr 24, 2025 | 23.85 | 24.88 | 23.75 | 24.73 | - | 15.08% | 16,414 |
| Apr 23, 2025 | 21.45 | 21.82 | 21.34 | 21.49 | - | 6.49% | 14,557 |
| Apr 22, 2025 | 20.00 | 20.42 | 20.00 | 20.18 | - | 1.97% | 3,340 |
| Apr 21, 2025 | 19.64 | 19.79 | 19.64 | 19.79 | - | -2.80% | 4,378 |
| Apr 17, 2025 | 20.83 | 20.83 | 20.36 | 20.36 | - | -2.82% | 3,474 |
| Apr 16, 2025 | 21.59 | 21.59 | 20.95 | 20.95 | - | -3.10% | 5,037 |
| Apr 15, 2025 | 21.32 | 21.64 | 21.27 | 21.62 | - | 2.08% | 5,885 |
| Apr 14, 2025 | 21.21 | 21.21 | 20.90 | 21.18 | - | 2.62% | 5,488 |
| Apr 11, 2025 | 20.09 | 20.64 | 20.00 | 20.64 | - | 0.54% | 8,759 |
| Apr 10, 2025 | 20.98 | 21.09 | 20.04 | 20.53 | - | -5.57% | 17,262 |
| Apr 9, 2025 | 18.78 | 21.74 | 18.78 | 21.74 | - | 13.47% | 31,385 |
| Apr 8, 2025 | 20.12 | 20.42 | 18.92 | 19.16 | - | -1.24% | 16,884 |
| Apr 7, 2025 | 18.09 | 19.75 | 18.09 | 19.40 | - | 2.05% | 561,740 |
| Apr 4, 2025 | 20.00 | 20.00 | 18.98 | 19.01 | - | -6.81% | 13,926 |
| Apr 3, 2025 | 20.56 | 20.78 | 20.10 | 20.40 | - | -6.16% | 155,711 |
| Apr 2, 2025 | 21.40 | 21.75 | 21.29 | 21.74 | - | 1.59% | 3,295 |
| Apr 1, 2025 | 21.11 | 21.40 | 21.02 | 21.40 | - | 1.95% | 13,078 |
| Mar 31, 2025 | 20.54 | 21.07 | 20.08 | 20.99 | - | 0.14% | 16,799 |
| Mar 28, 2025 | 21.50 | 21.50 | 20.90 | 20.96 | - | -3.94% | 13,751 |
| Mar 27, 2025 | 21.79 | 22.18 | 21.79 | 21.82 | - | -1.49% | 6,968 |