ServiceNow, Inc. (NOW)
NYSE: NOW · Real-Time Price · USD
1,011.09
-4.14 (-0.41%)
At close: May 30, 2025, 4:00 PM
1,010.00
-1.09 (-0.11%)
After-hours: May 30, 2025, 4:45 PM EDT
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1,020.00 | 1,020.00 | 1,002.59 | 1,011.09 | - | -0.41% | 2,157,862 |
| May 29, 2025 | 1,023.17 | 1,024.58 | 1,004.70 | 1,015.23 | 1,015.23 | -0.59% | 1,266,245 |
| May 28, 2025 | 1,027.39 | 1,037.67 | 1,018.18 | 1,021.30 | 1,021.30 | -0.59% | 993,273 |
| May 27, 2025 | 1,013.61 | 1,029.83 | 1,012.98 | 1,027.39 | 1,027.39 | 2.29% | 1,102,507 |
| May 23, 2025 | 1,000.00 | 1,014.29 | 994.60 | 1,004.37 | 1,004.37 | -1.12% | 1,388,129 |
| May 22, 2025 | 1,014.76 | 1,027.49 | 1,011.79 | 1,015.77 | 1,015.77 | 0.10% | 856,379 |
| May 21, 2025 | 1,008.90 | 1,030.74 | 1,005.58 | 1,014.76 | 1,014.76 | -0.69% | 1,259,600 |
| May 20, 2025 | 1,015.00 | 1,024.66 | 1,013.32 | 1,021.84 | 1,021.84 | -0.38% | 1,075,447 |
| May 19, 2025 | 1,028.95 | 1,034.69 | 1,016.05 | 1,025.75 | 1,025.75 | -1.39% | 2,071,522 |
| May 16, 2025 | 1,038.39 | 1,043.74 | 1,033.13 | 1,040.18 | 1,040.18 | 0.48% | 1,160,948 |
| May 15, 2025 | 1,034.42 | 1,040.65 | 1,021.96 | 1,035.18 | 1,035.18 | 0.81% | 988,034 |
| May 14, 2025 | 1,037.00 | 1,046.00 | 1,026.65 | 1,026.82 | 1,026.82 | -0.95% | 1,414,587 |
| May 13, 2025 | 1,023.00 | 1,039.98 | 1,017.00 | 1,036.72 | 1,036.72 | 2.08% | 1,483,090 |
| May 12, 2025 | 1,008.52 | 1,017.00 | 995.67 | 1,015.60 | 1,015.60 | 3.63% | 1,432,105 |
| May 9, 2025 | 980.00 | 986.78 | 971.62 | 980.06 | 980.06 | 0.57% | 920,067 |
| May 8, 2025 | 985.00 | 992.00 | 972.81 | 974.49 | 974.49 | -0.89% | 1,468,796 |
| May 7, 2025 | 971.22 | 987.31 | 967.29 | 983.29 | 983.29 | 1.87% | 1,730,324 |
| May 6, 2025 | 969.04 | 978.68 | 964.19 | 965.26 | 965.26 | -1.31% | 1,280,506 |
| May 5, 2025 | 973.00 | 992.00 | 971.34 | 978.05 | 978.05 | 0.07% | 1,274,167 |
| May 2, 2025 | 978.92 | 985.50 | 969.06 | 977.36 | 977.36 | 2.03% | 1,669,372 |
| May 1, 2025 | 973.86 | 978.62 | 957.52 | 957.95 | 957.95 | 0.31% | 1,807,708 |
| Apr 30, 2025 | 930.56 | 957.66 | 920.40 | 955.01 | 955.01 | 1.29% | 1,947,868 |
| Apr 29, 2025 | 940.00 | 947.23 | 930.55 | 942.86 | 942.86 | 0.58% | 1,245,641 |
| Apr 28, 2025 | 959.85 | 961.03 | 927.13 | 937.41 | 937.41 | -0.83% | 2,052,370 |
| Apr 25, 2025 | 944.00 | 960.00 | 929.17 | 945.26 | 945.26 | 0.71% | 2,887,783 |
| Apr 24, 2025 | 900.31 | 943.98 | 898.33 | 938.57 | 938.57 | 15.49% | 6,083,058 |
| Apr 23, 2025 | 821.04 | 833.97 | 807.00 | 812.70 | 812.70 | 5.98% | 3,019,221 |
| Apr 22, 2025 | 762.80 | 776.63 | 752.44 | 766.83 | 766.83 | 1.43% | 1,582,828 |
| Apr 21, 2025 | 759.36 | 765.55 | 742.41 | 755.99 | 755.99 | -2.09% | 1,668,684 |
| Apr 17, 2025 | 800.06 | 800.06 | 769.02 | 772.16 | 772.16 | -3.08% | 1,803,904 |
| Apr 16, 2025 | 804.61 | 821.17 | 790.74 | 796.66 | 796.66 | -2.43% | 1,869,466 |
| Apr 15, 2025 | 800.96 | 824.90 | 799.21 | 816.50 | 816.50 | 2.09% | 1,735,237 |
| Apr 14, 2025 | 802.22 | 812.13 | 786.80 | 799.82 | 799.82 | 1.80% | 1,717,301 |
| Apr 11, 2025 | 771.31 | 786.88 | 755.00 | 785.67 | 785.67 | 0.28% | 2,102,981 |
| Apr 10, 2025 | 807.09 | 809.99 | 761.08 | 783.49 | 783.49 | -5.14% | 2,046,435 |
| Apr 9, 2025 | 725.00 | 831.64 | 723.20 | 825.95 | 825.95 | 13.52% | 3,092,026 |
| Apr 8, 2025 | 768.01 | 775.88 | 713.19 | 727.60 | 727.60 | -1.07% | 2,123,217 |
| Apr 7, 2025 | 688.00 | 758.65 | 678.66 | 735.50 | 735.50 | 1.92% | 2,878,166 |
| Apr 4, 2025 | 756.34 | 758.77 | 718.45 | 721.65 | 721.65 | -6.77% | 2,900,381 |
| Apr 3, 2025 | 782.75 | 788.06 | 757.25 | 774.07 | 774.07 | -6.06% | 2,087,836 |
| Apr 2, 2025 | 794.68 | 827.16 | 794.68 | 824.03 | 824.03 | 1.54% | 1,626,420 |
| Apr 1, 2025 | 798.22 | 812.96 | 792.73 | 811.56 | 811.56 | 1.94% | 1,543,006 |
| Mar 31, 2025 | 781.52 | 799.00 | 757.84 | 796.14 | 796.14 | -0.20% | 2,984,478 |
| Mar 28, 2025 | 820.00 | 821.01 | 789.53 | 797.76 | 797.76 | -3.62% | 1,758,851 |
| Mar 27, 2025 | 835.04 | 839.95 | 822.17 | 827.74 | 827.74 | -1.29% | 1,479,981 |
| Mar 26, 2025 | 856.34 | 860.51 | 834.03 | 838.55 | 838.55 | -2.65% | 1,349,751 |
| Mar 25, 2025 | 858.23 | 870.99 | 855.00 | 861.38 | 861.38 | 1.37% | 1,643,177 |
| Mar 24, 2025 | 846.00 | 853.48 | 841.22 | 849.73 | 849.73 | 2.66% | 1,599,705 |
| Mar 21, 2025 | 816.14 | 828.90 | 808.80 | 827.75 | 827.75 | 0.44% | 2,907,341 |
| Mar 20, 2025 | 827.24 | 828.26 | 809.18 | 824.12 | 824.12 | -2.37% | 2,592,996 |