ServiceNow, Inc. (NOW)
NYSE: NOW · Real-Time Price · USD
917.68
+27.04 (3.04%)
Oct 4, 2024, 4:00 PM EDT - Market closed
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 899.79 | 918.29 | 896.39 | 917.68 | 917.68 | 3.04% | 1,179,702 |
| 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 |
| Jul 1, 2024 | 784.00 | 790.48 | 770.78 | 788.96 | 788.96 | 0.29% | 1,121,477 |
| Jun 28, 2024 | 775.43 | 789.97 | 770.88 | 786.67 | 786.67 | 1.62% | 1,721,786 |
| Jun 27, 2024 | 758.21 | 780.00 | 756.67 | 774.13 | 774.13 | 2.68% | 1,181,421 |
| Jun 26, 2024 | 754.00 | 761.37 | 750.79 | 753.91 | 753.91 | -0.12% | 986,067 |
| Jun 25, 2024 | 745.00 | 756.41 | 742.38 | 754.81 | 754.81 | 2.06% | 1,036,283 |
| Jun 24, 2024 | 742.00 | 748.18 | 737.69 | 739.59 | 739.59 | -1.30% | 1,214,053 |
| Jun 21, 2024 | 739.94 | 750.54 | 733.62 | 749.33 | 749.33 | 2.05% | 1,764,477 |
| Jun 20, 2024 | 742.00 | 742.26 | 729.42 | 734.31 | 734.31 | 0.57% | 1,184,178 |
| Jun 18, 2024 | 722.86 | 734.52 | 720.77 | 730.17 | 730.17 | 0.64% | 1,186,383 |
| Jun 17, 2024 | 723.42 | 729.33 | 719.05 | 725.50 | 725.50 | -0.42% | 1,074,942 |
| Jun 14, 2024 | 715.60 | 730.50 | 715.60 | 728.58 | 728.58 | 2.65% | 958,030 |
| Jun 13, 2024 | 722.00 | 727.82 | 709.17 | 709.76 | 709.76 | -1.63% | 1,119,314 |
| Jun 12, 2024 | 722.26 | 729.50 | 720.83 | 721.50 | 721.50 | 1.33% | 1,296,125 |
| Jun 11, 2024 | 711.73 | 719.00 | 706.87 | 712.04 | 712.04 | 0.41% | 1,060,982 |
| Jun 10, 2024 | 697.32 | 710.64 | 693.56 | 709.15 | 709.15 | 1.48% | 930,760 |
| Jun 7, 2024 | 700.51 | 703.99 | 688.51 | 698.81 | 698.81 | -0.62% | 1,122,703 |
| Jun 6, 2024 | 706.23 | 712.36 | 699.73 | 703.16 | 703.16 | -0.13% | 1,410,875 |
| Jun 5, 2024 | 683.45 | 705.72 | 676.19 | 704.11 | 704.11 | 4.78% | 2,797,948 |
| Jun 4, 2024 | 658.60 | 674.60 | 656.02 | 672.00 | 672.00 | 1.80% | 2,491,160 |
| Jun 3, 2024 | 659.80 | 664.37 | 645.45 | 660.11 | 660.11 | 0.48% | 1,907,702 |
| May 31, 2024 | 651.79 | 657.54 | 637.99 | 656.93 | 656.93 | 2.12% | 4,301,832 |
| May 30, 2024 | 690.99 | 692.57 | 640.17 | 643.29 | 643.29 | -12.01% | 5,098,243 |
| May 29, 2024 | 722.00 | 737.86 | 721.44 | 731.12 | 731.12 | 0.31% | 877,651 |
| May 28, 2024 | 738.88 | 738.98 | 718.31 | 728.86 | 728.86 | -1.31% | 1,547,435 |
| May 24, 2024 | 749.36 | 749.72 | 736.37 | 738.51 | 738.51 | -2.59% | 1,357,098 |
| May 23, 2024 | 781.68 | 781.68 | 756.03 | 758.15 | 758.15 | -1.64% | 861,517 |
| May 22, 2024 | 780.00 | 784.33 | 769.47 | 770.83 | 770.83 | -0.80% | 845,703 |
| May 21, 2024 | 775.00 | 777.93 | 763.91 | 777.05 | 777.05 | 0.37% | 784,234 |
| May 20, 2024 | 763.53 | 774.84 | 762.24 | 774.18 | 774.18 | 1.19% | 734,758 |
| May 17, 2024 | 765.00 | 765.98 | 757.54 | 765.05 | 765.05 | 0.93% | 887,753 |
| May 16, 2024 | 763.45 | 769.11 | 757.42 | 758.01 | 758.01 | -0.34% | 1,094,294 |
| May 15, 2024 | 730.00 | 761.31 | 727.56 | 760.57 | 760.57 | 5.40% | 1,506,092 |
| May 14, 2024 | 730.00 | 737.00 | 717.77 | 721.62 | 721.62 | -1.16% | 1,099,157 |