ServiceNow, Inc. (NOW)
NYSE: NOW · Real-Time Price · USD
797.76
-29.98 (-3.62%)
At close: Mar 28, 2025, 4:00 PM
792.07
-5.69 (-0.71%)
After-hours: Mar 28, 2025, 7:58 PM EDT
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 820.00 | 821.01 | 789.53 | 797.76 | 797.76 | -3.62% | 1,757,173 |
| 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 |
| Mar 19, 2025 | 835.73 | 854.00 | 830.02 | 844.12 | 844.12 | 1.70% | 1,561,830 |
| Mar 18, 2025 | 837.43 | 837.47 | 820.35 | 830.00 | 830.00 | -1.53% | 1,768,045 |
| Mar 17, 2025 | 839.00 | 855.68 | 835.00 | 842.93 | 842.93 | -0.17% | 1,656,750 |
| Mar 14, 2025 | 822.76 | 849.06 | 822.76 | 844.33 | 844.33 | 4.03% | 1,853,239 |
| Mar 13, 2025 | 830.00 | 835.00 | 805.98 | 811.62 | 811.62 | -3.74% | 1,963,561 |
| Mar 12, 2025 | 834.79 | 849.25 | 823.43 | 843.14 | 843.14 | 4.30% | 2,741,843 |
| Mar 11, 2025 | 800.00 | 827.98 | 794.00 | 808.40 | 808.40 | 3.13% | 2,999,056 |
| Mar 10, 2025 | 823.40 | 832.00 | 777.91 | 783.83 | 783.83 | -7.85% | 3,879,186 |
| Mar 7, 2025 | 856.50 | 870.00 | 832.72 | 850.63 | 850.63 | -1.90% | 2,528,469 |
| Mar 6, 2025 | 890.00 | 907.90 | 858.25 | 867.09 | 867.09 | -5.32% | 2,164,163 |
| Mar 5, 2025 | 905.00 | 924.00 | 898.38 | 915.79 | 915.79 | 1.07% | 1,540,617 |
| Mar 4, 2025 | 900.00 | 917.34 | 876.94 | 906.09 | 906.09 | -0.46% | 2,459,102 |
| Mar 3, 2025 | 936.01 | 939.00 | 902.68 | 910.31 | 910.31 | -2.09% | 1,545,908 |
| Feb 28, 2025 | 920.97 | 929.98 | 907.45 | 929.76 | 929.76 | 0.96% | 1,567,936 |
| Feb 27, 2025 | 948.16 | 953.35 | 919.64 | 920.96 | 920.96 | -2.23% | 1,455,077 |
| Feb 26, 2025 | 929.30 | 952.60 | 926.00 | 941.96 | 941.96 | 2.13% | 2,002,542 |
| Feb 25, 2025 | 923.72 | 926.64 | 898.21 | 922.29 | 922.29 | -0.57% | 2,144,338 |
| Feb 24, 2025 | 944.04 | 944.50 | 913.53 | 927.58 | 927.58 | -1.15% | 1,692,758 |
| Feb 21, 2025 | 964.70 | 967.00 | 933.01 | 938.41 | 938.41 | -3.05% | 2,004,213 |
| Feb 20, 2025 | 980.08 | 980.58 | 958.87 | 967.98 | 967.98 | -1.94% | 1,351,246 |
| Feb 19, 2025 | 997.32 | 1,002.85 | 975.67 | 987.14 | 987.14 | -1.04% | 1,737,540 |
| Feb 18, 2025 | 988.00 | 997.54 | 974.00 | 997.48 | 997.48 | 1.10% | 1,672,692 |
| Feb 14, 2025 | 979.10 | 989.00 | 966.60 | 986.63 | 986.63 | -0.29% | 1,503,419 |
| Feb 13, 2025 | 982.40 | 992.00 | 970.48 | 989.48 | 989.48 | 0.72% | 1,563,426 |
| Feb 12, 2025 | 996.25 | 998.42 | 980.00 | 982.40 | 982.40 | -2.64% | 1,677,649 |
| Feb 11, 2025 | 1,015.00 | 1,021.37 | 1,003.94 | 1,009.05 | 1,009.05 | -1.25% | 1,015,969 |
| Feb 10, 2025 | 1,017.55 | 1,033.10 | 1,011.25 | 1,021.81 | 1,021.81 | 1.34% | 1,174,857 |
| Feb 7, 2025 | 1,025.00 | 1,042.35 | 1,003.96 | 1,008.29 | 1,008.29 | -1.47% | 1,387,164 |
| Feb 6, 2025 | 1,022.92 | 1,035.28 | 1,018.29 | 1,023.30 | 1,023.30 | -0.37% | 1,261,689 |
| Feb 5, 2025 | 1,015.36 | 1,028.85 | 1,012.08 | 1,027.06 | 1,027.06 | 1.68% | 1,339,221 |
| Feb 4, 2025 | 1,039.91 | 1,043.45 | 998.33 | 1,010.13 | 1,010.13 | -1.06% | 1,918,817 |
| Feb 3, 2025 | 1,006.50 | 1,031.00 | 998.05 | 1,020.94 | 1,020.94 | 0.25% | 2,015,959 |
| Jan 31, 2025 | 1,032.01 | 1,035.75 | 1,011.42 | 1,018.38 | 1,018.38 | 0.56% | 2,867,304 |
| Jan 30, 2025 | 1,027.12 | 1,031.00 | 990.00 | 1,012.75 | 1,012.75 | -11.44% | 6,207,477 |
| Jan 29, 2025 | 1,160.91 | 1,170.39 | 1,135.20 | 1,143.63 | 1,143.63 | -2.29% | 2,619,418 |
| Jan 28, 2025 | 1,150.00 | 1,198.09 | 1,131.97 | 1,170.39 | 1,170.39 | 2.61% | 2,437,685 |
| Jan 27, 2025 | 1,117.42 | 1,165.98 | 1,111.00 | 1,140.62 | 1,140.62 | 1.39% | 2,241,278 |
| Jan 24, 2025 | 1,141.12 | 1,145.00 | 1,118.81 | 1,124.98 | 1,124.98 | -0.81% | 917,742 |
| Jan 23, 2025 | 1,117.65 | 1,134.20 | 1,114.75 | 1,134.20 | 1,134.20 | 0.80% | 1,073,942 |
| Jan 22, 2025 | 1,115.00 | 1,130.70 | 1,110.86 | 1,125.17 | 1,125.17 | 2.58% | 1,636,837 |
| Jan 21, 2025 | 1,088.72 | 1,104.87 | 1,086.23 | 1,096.85 | 1,096.85 | 2.37% | 1,439,442 |
| Jan 17, 2025 | 1,072.58 | 1,080.00 | 1,062.00 | 1,071.48 | 1,071.48 | 1.35% | 1,081,924 |
| Jan 16, 2025 | 1,058.54 | 1,064.75 | 1,052.58 | 1,057.16 | 1,057.16 | 0.29% | 632,874 |