ServiceNow, Inc. (NEO: NOWS)
Canada
· Delayed Price · Currency is CAD 28.95
+0.41 (1.44%)
Dec 20, 2024, 3:44 PM EST
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.20 | 29.24 | 28.20 | 28.96 | - | 1.47% | 4,791 |
| Dec 19, 2024 | 28.36 | 28.69 | 28.31 | 28.54 | - | 0.85% | 18,446 |
| Dec 18, 2024 | 29.50 | 29.50 | 28.30 | 28.30 | - | -4.49% | 2,504 |
| Dec 17, 2024 | 29.92 | 29.92 | 29.53 | 29.63 | - | -1.40% | 100,953 |
| Dec 16, 2024 | 29.70 | 30.11 | 29.70 | 30.05 | - | 0.77% | 4,541 |
| Dec 13, 2024 | 30.13 | 30.33 | 29.67 | 29.82 | - | -2.52% | 12,393 |
| Dec 12, 2024 | 30.50 | 30.65 | 30.31 | 30.59 | - | 0.13% | 153,350 |
| Dec 11, 2024 | 30.62 | 30.77 | 30.46 | 30.55 | - | 1.70% | 10,553 |
| Dec 10, 2024 | 29.72 | 30.35 | 29.72 | 30.04 | - | 0.64% | 5,583 |
| Dec 9, 2024 | 30.08 | 30.08 | 29.46 | 29.85 | - | -0.30% | 6,832 |
| Dec 6, 2024 | 30.24 | 30.24 | 29.91 | 29.94 | - | 0.40% | 7,768 |
| Dec 5, 2024 | 29.91 | 30.07 | 29.80 | 29.82 | - | -0.27% | 9,840 |
| Dec 4, 2024 | 29.00 | 29.96 | 29.00 | 29.90 | - | 6.18% | 11,390 |
| Dec 3, 2024 | 27.85 | 28.16 | 27.68 | 28.16 | - | 0.82% | 7,235 |
| Dec 2, 2024 | 27.83 | 28.03 | 27.83 | 27.93 | - | -0.39% | 4,617 |
| Nov 29, 2024 | 27.70 | 28.04 | 27.70 | 28.04 | - | -0.95% | 833 |
| Nov 28, 2024 | 28.10 | 28.31 | 27.45 | 28.31 | - | 2.17% | 777 |
| Nov 27, 2024 | 28.18 | 28.18 | 27.68 | 27.71 | - | -2.77% | 4,429 |
| Nov 26, 2024 | 28.20 | 28.53 | 28.20 | 28.50 | - | 1.42% | 4,634 |
| Nov 25, 2024 | 28.41 | 28.41 | 28.01 | 28.10 | - | -0.18% | 8,074 |
| Nov 22, 2024 | 28.05 | 28.30 | 28.05 | 28.15 | - | 0.93% | 5,680 |
| Nov 21, 2024 | 27.28 | 27.99 | 27.28 | 27.89 | - | 1.97% | 4,127 |
| Nov 20, 2024 | 27.35 | 27.35 | 26.86 | 27.35 | - | 0.48% | 8,819 |
| Nov 19, 2024 | 26.88 | 27.30 | 26.69 | 27.22 | - | 1.34% | 4,305 |
| Nov 18, 2024 | 26.95 | 27.16 | 26.83 | 26.86 | - | -0.15% | 14,255 |
| Nov 15, 2024 | 27.16 | 27.34 | 26.77 | 26.90 | - | -2.89% | 12,088 |
| Nov 14, 2024 | 27.76 | 27.87 | 27.58 | 27.70 | - | -0.82% | 3,948 |
| Nov 13, 2024 | 28.00 | 28.26 | 27.86 | 27.93 | - | -0.39% | 8,684 |
| Nov 12, 2024 | 27.68 | 28.05 | 27.68 | 28.04 | - | 1.56% | 6,307 |
| Nov 11, 2024 | 27.23 | 27.63 | 27.21 | 27.61 | - | 2.68% | 7,213 |
| Nov 8, 2024 | 27.10 | 27.14 | 26.88 | 26.89 | - | -0.59% | 9,608 |
| Nov 7, 2024 | 26.60 | 27.21 | 26.60 | 27.05 | - | 2.23% | 19,506 |
| Nov 6, 2024 | 26.40 | 26.50 | 26.25 | 26.46 | - | 2.32% | 10,850 |
| Nov 5, 2024 | 25.79 | 25.93 | 25.73 | 25.86 | - | 1.41% | 12,806 |
| Nov 4, 2024 | 25.16 | 25.63 | 25.15 | 25.50 | - | 1.39% | 80,188 |
| Nov 1, 2024 | 25.01 | 25.27 | 25.01 | 25.15 | - | 1.17% | 5,531 |
| Oct 31, 2024 | 25.41 | 25.41 | 24.77 | 24.86 | - | -2.13% | 8,347 |
| Oct 30, 2024 | 25.42 | 25.59 | 25.34 | 25.40 | - | -0.24% | 6,445 |
| Oct 29, 2024 | 25.09 | 25.48 | 25.05 | 25.46 | - | 0.83% | 4,210 |
| Oct 28, 2024 | 25.50 | 25.50 | 25.22 | 25.25 | - | -0.36% | 12,710 |
| Oct 25, 2024 | 25.55 | 25.71 | 25.30 | 25.34 | - | -0.67% | 15,162 |
| Oct 24, 2024 | 25.20 | 26.09 | 25.14 | 25.51 | - | 5.63% | 36,544 |
| Oct 23, 2024 | 24.53 | 24.53 | 24.10 | 24.15 | - | -1.35% | 10,006 |
| Oct 22, 2024 | 24.40 | 24.62 | 24.40 | 24.48 | - | 0.08% | 9,938 |
| Oct 21, 2024 | 24.28 | 24.46 | 24.16 | 24.46 | - | -0.61% | 131,926 |
| Oct 18, 2024 | 24.69 | 24.73 | 24.58 | 24.61 | - | 0.49% | 5,563 |
| Oct 17, 2024 | 24.65 | 24.65 | 24.48 | 24.49 | - | -0.04% | 3,028 |
| Oct 16, 2024 | 24.52 | 24.54 | 24.45 | 24.50 | - | -1.17% | 3,351 |
| Oct 15, 2024 | 25.18 | 25.18 | 24.74 | 24.79 | - | -1.04% | 6,041 |
| Oct 11, 2024 | 25.20 | 25.20 | 25.03 | 25.05 | - | -0.79% | 10,311 |
| Oct 10, 2024 | 24.89 | 25.31 | 24.89 | 25.25 | - | 0.60% | 7,909 |
| Oct 9, 2024 | 24.63 | 25.17 | 24.49 | 25.10 | - | 1.62% | 9,238 |
| Oct 8, 2024 | 24.76 | 25.09 | 24.59 | 24.70 | - | 2.02% | 29,089 |
| Oct 7, 2024 | 24.40 | 24.64 | 24.05 | 24.21 | - | -1.26% | 17,597 |
| Oct 4, 2024 | 24.06 | 24.52 | 24.03 | 24.52 | - | 3.07% | 106,782 |
| Oct 3, 2024 | 23.72 | 23.79 | 23.62 | 23.79 | - | 0.98% | 7,650 |
| Oct 2, 2024 | 23.50 | 23.56 | 23.50 | 23.56 | - | 1.77% | 1,556 |
| Oct 1, 2024 | 23.77 | 23.77 | 23.13 | 23.15 | - | -2.69% | 7,538 |
| Sep 30, 2024 | 23.50 | 23.79 | 23.46 | 23.79 | - | 0.93% | 3,036 |
| Sep 27, 2024 | 23.51 | 23.62 | 23.50 | 23.57 | - | -0.13% | 5,311 |
| Sep 26, 2024 | 23.68 | 23.68 | 23.28 | 23.60 | - | -0.38% | 27,151 |
| Sep 25, 2024 | 23.76 | 23.93 | 23.68 | 23.69 | - | -3.70% | 51,746 |
| Sep 24, 2024 | 24.72 | 24.72 | 24.24 | 24.60 | - | -0.53% | 7,537 |
| Sep 23, 2024 | 24.97 | 25.18 | 24.70 | 24.73 | - | -1.12% | 31,036 |
| Sep 20, 2024 | 24.60 | 25.09 | 24.51 | 25.01 | - | 1.79% | 13,019 |
| Sep 19, 2024 | 24.26 | 24.60 | 24.16 | 24.57 | - | 3.15% | 15,636 |
| Sep 18, 2024 | 23.68 | 23.93 | 23.68 | 23.82 | - | 0.59% | 162,751 |
| Sep 17, 2024 | 23.67 | 23.98 | 23.67 | 23.68 | - | -0.67% | 5,425 |
| Sep 16, 2024 | 23.72 | 23.91 | 23.72 | 23.84 | - | 1.45% | 3,790 |
| Sep 13, 2024 | 23.39 | 23.54 | 23.35 | 23.50 | - | -0.68% | 7,371 |
| Sep 12, 2024 | 23.59 | 23.76 | 23.42 | 23.66 | - | 1.55% | 12,165 |
| Sep 11, 2024 | 22.79 | 23.37 | 22.50 | 23.30 | - | 1.39% | 2,270 |
| Sep 10, 2024 | 23.22 | 23.22 | 22.64 | 22.98 | - | 1.23% | 6,745 |
| Sep 9, 2024 | 22.31 | 22.80 | 22.31 | 22.70 | - | 2.85% | 3,612 |
| Sep 6, 2024 | 22.45 | 22.64 | 21.93 | 22.07 | - | -1.21% | 16,545 |
| Sep 5, 2024 | 22.31 | 22.39 | 22.05 | 22.34 | - | 0.13% | 16,614 |
| Sep 4, 2024 | 22.08 | 22.33 | 22.00 | 22.31 | - | 0.13% | 8,550 |
| Sep 3, 2024 | 22.96 | 23.00 | 22.19 | 22.28 | - | -2.54% | 6,042 |
| Aug 30, 2024 | 22.39 | 22.86 | 22.39 | 22.86 | - | 2.93% | 4,382 |
| Aug 29, 2024 | 22.08 | 22.65 | 22.08 | 22.21 | - | 2.07% | 5,808 |
| Aug 28, 2024 | 22.22 | 22.22 | 21.66 | 21.76 | - | -1.89% | 3,860 |
| Aug 27, 2024 | 22.16 | 22.33 | 22.05 | 22.18 | - | 0.41% | 1,269 |
| Aug 26, 2024 | 22.32 | 22.34 | 22.07 | 22.09 | - | - | 6,640 |
| Aug 23, 2024 | 22.31 | 22.31 | 21.82 | 22.09 | - | 0.73% | 6,807 |
| Aug 22, 2024 | 22.55 | 22.55 | 21.91 | 21.93 | - | -2.19% | 5,007 |
| Aug 21, 2024 | 22.29 | 22.42 | 22.21 | 22.42 | - | 0.04% | 3,845 |
| Aug 20, 2024 | 22.29 | 22.50 | 22.29 | 22.41 | - | 0.58% | 9,282 |
| Aug 19, 2024 | 22.01 | 22.28 | 21.99 | 22.28 | - | 0.77% | 15,113 |
| Aug 16, 2024 | 22.12 | 22.19 | 22.08 | 22.11 | - | -0.41% | 5,290 |
| Aug 15, 2024 | 22.11 | 22.33 | 22.11 | 22.20 | - | 1.37% | 9,283 |
| Aug 14, 2024 | 21.96 | 22.03 | 21.80 | 21.90 | - | 0.14% | 9,141 |
| Aug 13, 2024 | 21.98 | 21.98 | 21.80 | 21.87 | - | 1.44% | 3,046 |
| Aug 12, 2024 | 21.73 | 21.73 | 21.50 | 21.56 | - | -0.78% | 1,753 |
| Aug 9, 2024 | 21.45 | 21.77 | 21.45 | 21.73 | - | 1.92% | 5,616 |
| Aug 8, 2024 | 21.12 | 21.42 | 21.12 | 21.32 | - | 2.16% | 10,075 |
| Aug 7, 2024 | 21.69 | 21.69 | 20.87 | 20.87 | - | -1.46% | 8,474 |
| Aug 6, 2024 | 21.00 | 21.66 | 20.94 | 21.18 | - | 0.09% | 4,990 |
| Aug 2, 2024 | 20.83 | 21.16 | 20.50 | 21.16 | - | -2.17% | 35,126 |
| Aug 1, 2024 | 22.22 | 22.22 | 21.55 | 21.63 | - | -0.87% | 3,241 |
| Jul 31, 2024 | 21.87 | 21.94 | 21.65 | 21.82 | - | 2.01% | 31,265 |