ServiceNow, Inc. (NOW)
NYSE: NOW · Real-Time Price · USD
1,022.98
+0.88 (0.09%)
At close: Nov 20, 2024, 4:00 PM
1,024.69
+1.71 (0.17%)
After-hours: Nov 20, 2024, 7:22 PM EST
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1,028.00 | 1,031.69 | 1,006.31 | 1,022.98 | 1,022.98 | 0.09% | 1,141,936 |
| Nov 19, 2024 | 997.67 | 1,025.83 | 993.42 | 1,022.10 | 1,022.10 | 1.67% | 1,830,185 |
| Nov 18, 2024 | 1,016.54 | 1,021.18 | 1,003.75 | 1,005.34 | 1,005.34 | -0.60% | 1,751,526 |
| Nov 15, 2024 | 1,023.97 | 1,029.73 | 1,003.01 | 1,011.39 | 1,011.39 | -2.73% | 1,498,472 |
| Nov 14, 2024 | 1,049.00 | 1,054.00 | 1,032.00 | 1,039.80 | 1,039.80 | -0.55% | 1,157,710 |
| Nov 13, 2024 | 1,048.29 | 1,061.66 | 1,043.50 | 1,045.55 | 1,045.55 | -0.26% | 1,313,732 |
| Nov 12, 2024 | 1,030.78 | 1,053.26 | 1,027.12 | 1,048.29 | 1,048.29 | 1.19% | 1,291,717 |
| Nov 11, 2024 | 1,013.00 | 1,038.00 | 1,013.00 | 1,036.01 | 1,036.01 | 2.77% | 1,307,052 |
| Nov 8, 2024 | 1,010.94 | 1,019.96 | 1,005.02 | 1,008.08 | 1,008.08 | -0.71% | 1,094,976 |
| Nov 7, 2024 | 996.80 | 1,024.44 | 995.00 | 1,015.28 | 1,015.28 | 2.09% | 1,260,829 |
| Nov 6, 2024 | 994.00 | 997.03 | 982.10 | 994.48 | 994.48 | 2.41% | 1,246,584 |
| Nov 5, 2024 | 961.46 | 973.86 | 958.33 | 971.04 | 971.04 | 1.72% | 826,955 |
| Nov 4, 2024 | 944.03 | 960.37 | 941.60 | 954.59 | 954.59 | 1.19% | 948,362 |
| Nov 1, 2024 | 937.36 | 951.16 | 930.55 | 943.41 | 943.41 | 1.12% | 985,688 |
| Oct 31, 2024 | 940.80 | 954.36 | 928.35 | 932.99 | 932.99 | -1.79% | 1,333,336 |
| Oct 30, 2024 | 951.03 | 963.50 | 949.48 | 950.00 | 950.00 | -0.32% | 950,818 |
| Oct 29, 2024 | 950.00 | 957.82 | 939.44 | 953.08 | 953.08 | 0.86% | 1,641,133 |
| Oct 28, 2024 | 959.01 | 960.00 | 945.00 | 945.00 | 945.00 | -0.62% | 1,238,498 |
| Oct 25, 2024 | 957.26 | 964.94 | 947.17 | 950.85 | 950.85 | -0.60% | 1,494,753 |
| Oct 24, 2024 | 948.39 | 979.78 | 940.41 | 956.58 | 956.58 | 5.39% | 3,400,982 |
| Oct 23, 2024 | 916.47 | 920.11 | 901.37 | 907.68 | 907.68 | -1.12% | 1,849,859 |
| Oct 22, 2024 | 916.49 | 924.40 | 914.36 | 917.95 | 917.95 | -0.04% | 1,144,250 |
| Oct 21, 2024 | 902.00 | 918.63 | 899.77 | 918.34 | 918.34 | -0.37% | 1,417,168 |
| Oct 18, 2024 | 921.00 | 928.16 | 917.12 | 921.75 | 921.75 | 0.50% | 1,422,660 |
| Oct 17, 2024 | 932.78 | 933.10 | 915.11 | 917.12 | 917.12 | -0.19% | 715,522 |
| Oct 16, 2024 | 924.96 | 927.00 | 912.03 | 918.87 | 918.87 | -0.98% | 1,011,192 |
| Oct 15, 2024 | 945.28 | 947.25 | 926.67 | 927.96 | 927.96 | -1.77% | 1,081,586 |
| Oct 14, 2024 | 947.39 | 949.59 | 935.91 | 944.69 | 944.69 | 0.65% | 567,366 |
| Oct 11, 2024 | 942.82 | 946.77 | 937.09 | 938.59 | 938.59 | -0.64% | 854,087 |
| Oct 10, 2024 | 933.21 | 949.00 | 932.93 | 944.63 | 944.63 | 0.64% | 1,110,467 |
| Oct 9, 2024 | 921.96 | 943.40 | 915.96 | 938.65 | 938.65 | 1.81% | 1,132,427 |
| Oct 8, 2024 | 925.97 | 943.00 | 919.27 | 922.00 | 922.00 | 1.77% | 1,180,769 |
| Oct 7, 2024 | 919.12 | 922.55 | 899.93 | 905.94 | 905.94 | -1.28% | 1,123,636 |
| Oct 4, 2024 | 899.79 | 918.29 | 896.39 | 917.68 | 917.68 | 3.04% | 1,183,626 |
| Oct 3, 2024 | 878.00 | 892.21 | 877.12 | 890.64 | 890.64 | 1.16% | 1,193,758 |
| Oct 2, 2024 | 869.00 | 884.59 | 863.24 | 880.41 | 880.41 | 1.53% | 933,207 |
| Oct 1, 2024 | 898.59 | 898.59 | 866.63 | 867.18 | 867.18 | -3.04% | 1,313,083 |
| Sep 30, 2024 | 879.26 | 894.80 | 876.22 | 894.39 | 894.39 | 1.43% | 843,880 |
| Sep 27, 2024 | 884.04 | 886.19 | 876.37 | 881.79 | 881.79 | -0.35% | 906,696 |
| Sep 26, 2024 | 893.65 | 894.22 | 871.43 | 884.86 | 884.86 | -0.58% | 1,599,516 |
| Sep 25, 2024 | 898.47 | 901.00 | 886.51 | 890.03 | 890.03 | -3.63% | 2,288,811 |
| Sep 24, 2024 | 925.55 | 926.92 | 907.49 | 923.60 | 923.60 | -0.21% | 1,001,256 |
| Sep 23, 2024 | 936.88 | 945.46 | 922.92 | 925.55 | 925.55 | -1.26% | 1,212,995 |
| Sep 20, 2024 | 920.42 | 940.12 | 917.31 | 937.36 | 937.36 | 1.97% | 3,609,403 |
| Sep 19, 2024 | 908.00 | 921.97 | 902.86 | 919.25 | 919.25 | 3.24% | 1,484,312 |
| Sep 18, 2024 | 887.76 | 899.71 | 882.30 | 890.39 | 890.39 | 0.51% | 981,167 |
| Sep 17, 2024 | 890.65 | 899.61 | 882.80 | 885.83 | 885.83 | -0.74% | 1,033,882 |
| Sep 16, 2024 | 885.00 | 897.99 | 879.73 | 892.46 | 892.46 | 1.54% | 1,082,274 |
| Sep 13, 2024 | 881.77 | 884.50 | 872.88 | 878.95 | 878.95 | -0.81% | 913,049 |
| Sep 12, 2024 | 880.03 | 889.52 | 871.28 | 886.13 | 886.13 | 1.16% | 941,870 |
| Sep 11, 2024 | 858.27 | 877.62 | 841.85 | 875.96 | 875.96 | 1.84% | 1,002,449 |
| Sep 10, 2024 | 860.71 | 866.45 | 847.49 | 860.15 | 860.15 | 0.53% | 883,931 |
| Sep 9, 2024 | 833.49 | 857.00 | 826.97 | 855.58 | 855.58 | 3.70% | 1,129,125 |
| Sep 6, 2024 | 839.01 | 848.42 | 818.98 | 825.04 | 825.04 | -1.24% | 1,070,842 |
| Sep 5, 2024 | 826.65 | 840.36 | 825.05 | 835.40 | 835.40 | 0.07% | 789,138 |
| Sep 4, 2024 | 829.72 | 836.40 | 821.24 | 834.83 | 834.83 | -0.12% | 702,818 |
| Sep 3, 2024 | 856.40 | 863.85 | 830.87 | 835.86 | 835.86 | -2.24% | 1,261,504 |
| Aug 30, 2024 | 836.76 | 857.25 | 835.84 | 855.00 | 855.00 | 2.85% | 1,920,980 |
| Aug 29, 2024 | 822.30 | 849.00 | 822.30 | 831.27 | 831.27 | 2.11% | 1,245,610 |
| Aug 28, 2024 | 831.69 | 832.68 | 808.96 | 814.11 | 814.11 | -2.12% | 864,574 |
| Aug 27, 2024 | 823.17 | 835.71 | 823.17 | 831.74 | 831.74 | 0.47% | 481,503 |
| Aug 26, 2024 | 829.68 | 836.76 | 825.49 | 827.86 | 827.86 | -0.05% | 536,300 |
| Aug 23, 2024 | 830.00 | 834.50 | 815.00 | 828.27 | 828.27 | 0.89% | 702,052 |
| Aug 22, 2024 | 840.00 | 842.55 | 819.52 | 820.93 | 820.93 | -2.17% | 706,633 |
| Aug 21, 2024 | 833.53 | 840.42 | 830.00 | 839.18 | 839.18 | 0.11% | 609,872 |
| Aug 20, 2024 | 835.00 | 843.26 | 832.08 | 838.22 | 838.22 | 0.64% | 784,794 |
| Aug 19, 2024 | 825.92 | 833.72 | 821.19 | 832.88 | 832.88 | 0.64% | 641,512 |
| Aug 16, 2024 | 829.25 | 831.04 | 823.85 | 827.56 | 827.56 | -0.55% | 835,507 |
| Aug 15, 2024 | 825.00 | 835.00 | 823.68 | 832.11 | 832.11 | 1.60% | 1,165,748 |
| Aug 14, 2024 | 822.00 | 827.05 | 815.50 | 819.02 | 819.02 | 0.03% | 833,147 |
| Aug 13, 2024 | 812.00 | 822.87 | 810.60 | 818.80 | 818.80 | 1.51% | 765,765 |
| Aug 12, 2024 | 811.08 | 814.83 | 800.07 | 806.62 | 806.62 | -0.55% | 539,575 |
| Aug 9, 2024 | 796.14 | 816.02 | 796.14 | 811.08 | 811.08 | 1.88% | 799,546 |
| Aug 8, 2024 | 792.00 | 802.70 | 786.77 | 796.14 | 796.14 | 2.56% | 1,449,104 |
| Aug 7, 2024 | 805.64 | 816.54 | 774.93 | 776.28 | 776.28 | -2.10% | 1,062,412 |
| Aug 6, 2024 | 787.00 | 814.29 | 781.28 | 792.95 | 792.95 | 1.50% | 1,545,801 |
| Aug 5, 2024 | 757.04 | 790.95 | 746.10 | 781.27 | 781.27 | -1.19% | 2,019,701 |
| Aug 2, 2024 | 790.86 | 793.13 | 765.46 | 790.64 | 790.64 | -2.56% | 1,568,867 |
| Aug 1, 2024 | 818.86 | 838.59 | 802.12 | 811.38 | 811.38 | -0.37% | 1,338,275 |
| Jul 31, 2024 | 816.16 | 821.46 | 805.00 | 814.39 | 814.39 | 1.95% | 1,313,705 |
| Jul 30, 2024 | 805.74 | 805.74 | 784.59 | 798.80 | 798.80 | -0.03% | 1,191,058 |
| Jul 29, 2024 | 829.00 | 830.50 | 798.55 | 799.06 | 799.06 | -3.45% | 1,977,472 |
| Jul 26, 2024 | 825.85 | 846.86 | 818.07 | 827.61 | 827.61 | -0.14% | 2,410,057 |
| Jul 25, 2024 | 789.33 | 850.33 | 783.04 | 828.79 | 828.79 | 13.40% | 6,549,768 |
| Jul 24, 2024 | 755.00 | 757.48 | 729.23 | 730.87 | 730.87 | -4.53% | 2,094,706 |
| Jul 23, 2024 | 763.47 | 775.97 | 760.66 | 765.52 | 765.52 | 1.19% | 1,007,283 |
| Jul 22, 2024 | 754.81 | 764.44 | 753.78 | 756.50 | 756.50 | 0.71% | 1,051,562 |
| Jul 19, 2024 | 744.69 | 755.88 | 738.00 | 751.20 | 751.20 | 1.68% | 1,187,234 |
| Jul 18, 2024 | 738.34 | 750.58 | 730.10 | 738.77 | 738.77 | 0.37% | 1,518,000 |
| Jul 17, 2024 | 740.00 | 746.37 | 730.20 | 736.07 | 736.07 | -3.25% | 1,455,662 |
| Jul 16, 2024 | 767.85 | 770.04 | 754.51 | 760.79 | 760.79 | -0.92% | 996,711 |
| Jul 15, 2024 | 766.95 | 776.48 | 759.25 | 767.85 | 767.85 | 1.23% | 911,088 |
| Jul 12, 2024 | 749.00 | 762.60 | 744.00 | 758.49 | 758.49 | 1.25% | 909,518 |
| Jul 11, 2024 | 746.00 | 756.50 | 741.33 | 749.14 | 749.14 | 0.81% | 1,281,599 |
| Jul 10, 2024 | 740.56 | 743.38 | 731.55 | 743.15 | 743.15 | -0.12% | 1,498,780 |
| Jul 9, 2024 | 750.96 | 760.02 | 737.01 | 744.01 | 744.01 | -2.90% | 2,434,819 |
| Jul 8, 2024 | 763.50 | 776.65 | 761.44 | 766.20 | 766.20 | -4.99% | 2,121,332 |
| Jul 5, 2024 | 788.42 | 806.52 | 785.92 | 806.47 | 806.47 | 2.61% | 1,193,423 |
| Jul 3, 2024 | 793.67 | 795.95 | 785.19 | 785.92 | 785.92 | -1.03% | 577,464 |
| Jul 2, 2024 | 784.98 | 794.15 | 781.62 | 794.11 | 794.11 | 0.65% | 875,835 |