ServiceNow, Inc. (NOW)
NYSE: NOW · Real-Time Price · USD
1,091.25
+16.38 (1.52%)
At close: Dec 20, 2024, 4:00 PM
1,090.48
-0.77 (-0.07%)
After-hours: Dec 20, 2024, 6:09 PM EST
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1,060.00 | 1,102.87 | 1,055.00 | 1,091.25 | 1,091.25 | 1.52% | 1,992,725 |
| Dec 19, 2024 | 1,070.24 | 1,080.82 | 1,062.52 | 1,074.87 | 1,074.87 | 1.31% | 1,971,841 |
| Dec 18, 2024 | 1,117.49 | 1,118.86 | 1,056.99 | 1,060.99 | 1,060.99 | -4.82% | 1,588,516 |
| Dec 17, 2024 | 1,130.00 | 1,132.34 | 1,110.67 | 1,114.72 | 1,114.72 | -1.35% | 1,223,100 |
| Dec 16, 2024 | 1,117.80 | 1,134.53 | 1,110.00 | 1,129.93 | 1,129.93 | 0.79% | 1,186,509 |
| Dec 13, 2024 | 1,130.00 | 1,141.76 | 1,114.60 | 1,121.10 | 1,121.10 | -2.38% | 1,347,291 |
| Dec 12, 2024 | 1,140.94 | 1,154.68 | 1,137.00 | 1,148.42 | 1,148.42 | 0.11% | 687,400 |
| Dec 11, 2024 | 1,136.04 | 1,157.90 | 1,136.04 | 1,147.18 | 1,147.18 | 1.71% | 1,245,070 |
| Dec 10, 2024 | 1,114.02 | 1,147.37 | 1,114.02 | 1,127.84 | 1,127.84 | 0.66% | 1,599,460 |
| Dec 9, 2024 | 1,124.20 | 1,134.02 | 1,105.71 | 1,120.48 | 1,120.48 | -0.34% | 1,223,400 |
| Dec 6, 2024 | 1,135.62 | 1,137.00 | 1,120.00 | 1,124.34 | 1,124.34 | 0.06% | 904,425 |
| Dec 5, 2024 | 1,115.10 | 1,130.60 | 1,113.11 | 1,123.72 | 1,123.72 | 0.05% | 1,075,500 |
| Dec 4, 2024 | 1,083.67 | 1,126.63 | 1,080.00 | 1,123.13 | 1,123.13 | 6.22% | 2,063,004 |
| Dec 3, 2024 | 1,040.09 | 1,057.65 | 1,036.91 | 1,057.32 | 1,057.32 | 0.85% | 1,284,200 |
| Dec 2, 2024 | 1,048.40 | 1,055.32 | 1,045.49 | 1,048.43 | 1,048.43 | -0.10% | 1,056,991 |
| Nov 29, 2024 | 1,042.35 | 1,052.00 | 1,038.37 | 1,049.44 | 1,049.44 | 0.77% | 583,100 |
| Nov 27, 2024 | 1,063.69 | 1,065.20 | 1,038.41 | 1,041.40 | 1,041.40 | -2.68% | 977,141 |
| Nov 26, 2024 | 1,060.00 | 1,072.84 | 1,054.48 | 1,070.07 | 1,070.07 | 1.65% | 744,411 |
| Nov 25, 2024 | 1,064.60 | 1,068.88 | 1,049.15 | 1,052.71 | 1,052.71 | -0.74% | 1,930,596 |
| Nov 22, 2024 | 1,051.00 | 1,064.59 | 1,050.00 | 1,060.60 | 1,060.60 | 1.29% | 1,437,259 |
| Nov 21, 2024 | 1,033.63 | 1,053.26 | 1,030.99 | 1,047.05 | 1,047.05 | 2.35% | 1,111,300 |
| 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% | 1,830,200 |
| 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 | 1,029.72 | 1,003.01 | 1,011.39 | 1,011.39 | -2.73% | 1,498,500 |
| 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% | 1,307,100 |
| Nov 8, 2024 | 1,010.94 | 1,019.96 | 1,005.02 | 1,008.08 | 1,008.08 | -0.71% | 1,095,000 |
| 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% | 1,246,600 |
| Nov 5, 2024 | 961.46 | 973.86 | 958.33 | 971.04 | 971.04 | 1.72% | 827,000 |
| Nov 4, 2024 | 944.03 | 960.37 | 941.60 | 954.59 | 954.59 | 1.19% | 948,400 |
| 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 | 939.43 | 953.08 | 953.08 | 0.86% | 1,641,133 |
| Oct 28, 2024 | 959.01 | 960.00 | 945.00 | 945.00 | 945.00 | -0.62% | 1,238,500 |
| Oct 25, 2024 | 957.26 | 964.94 | 947.17 | 950.85 | 950.85 | -0.60% | 1,494,800 |
| Oct 24, 2024 | 948.39 | 979.78 | 940.41 | 956.58 | 956.58 | 5.39% | 3,401,000 |
| Oct 23, 2024 | 916.47 | 920.11 | 901.37 | 907.68 | 907.68 | -1.12% | 1,849,900 |
| Oct 22, 2024 | 916.49 | 924.40 | 914.36 | 917.95 | 917.95 | -0.04% | 1,144,300 |
| Oct 21, 2024 | 902.00 | 918.63 | 899.77 | 918.34 | 918.34 | -0.37% | 1,417,200 |
| 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% | 1,011,200 |
| Oct 15, 2024 | 945.28 | 947.25 | 926.67 | 927.96 | 927.96 | -1.77% | 1,081,600 |
| Oct 14, 2024 | 947.39 | 949.59 | 935.91 | 944.69 | 944.69 | 0.65% | 567,400 |
| Oct 11, 2024 | 942.82 | 946.77 | 937.09 | 938.59 | 938.59 | -0.64% | 854,100 |
| Oct 10, 2024 | 933.21 | 949.00 | 932.93 | 944.63 | 944.63 | 0.64% | 1,110,500 |
| 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% | 1,180,800 |
| 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% | 1,193,800 |
| 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% | 1,313,100 |
| 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% | 1,001,300 |
| Sep 23, 2024 | 936.88 | 945.46 | 922.92 | 925.55 | 925.55 | -1.26% | 1,213,000 |
| 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% | 981,200 |
| Sep 17, 2024 | 890.65 | 899.61 | 882.80 | 885.83 | 885.83 | -0.74% | 1,033,900 |
| Sep 16, 2024 | 885.00 | 897.99 | 879.73 | 892.46 | 892.46 | 1.54% | 1,082,300 |
| 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% | 709,110 |
| 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% | 1,921,000 |
| 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% | 864,600 |
| 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% | 702,100 |
| 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% | 609,900 |
| 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% | 765,800 |
| Aug 12, 2024 | 811.08 | 814.83 | 800.07 | 806.62 | 806.62 | -0.55% | 539,600 |
| Aug 9, 2024 | 796.14 | 816.01 | 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% | 1,568,900 |
| Aug 1, 2024 | 818.86 | 838.59 | 802.12 | 811.38 | 811.38 | -0.37% | 1,338,300 |