ServiceNow, Inc. (NOW)
NYSE: NOW · Real-Time Price · USD
815.00
+14.54 (1.82%)
Nov 21, 2025, 1:37 PM EST - Market open
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 802.30 | 813.78 | 795.00 | 811.34 | - | 1.36% | 695,859 |
| Nov 20, 2025 | 830.50 | 831.69 | 797.28 | 800.46 | 800.46 | -1.96% | 1,616,532 |
| Nov 19, 2025 | 816.66 | 821.14 | 807.57 | 816.45 | 816.45 | -0.19% | 1,915,368 |
| Nov 18, 2025 | 827.08 | 835.00 | 811.61 | 817.97 | 817.97 | -2.13% | 1,528,067 |
| Nov 17, 2025 | 846.92 | 853.48 | 828.21 | 835.79 | 835.79 | -1.72% | 1,140,150 |
| Nov 14, 2025 | 841.99 | 865.32 | 839.05 | 850.43 | 850.43 | 0.09% | 1,183,461 |
| Nov 13, 2025 | 852.38 | 863.00 | 843.98 | 849.69 | 849.69 | -1.66% | 1,629,406 |
| Nov 12, 2025 | 868.71 | 870.00 | 849.17 | 864.04 | 864.04 | 0.39% | 1,520,720 |
| Nov 11, 2025 | 863.43 | 870.65 | 859.33 | 860.67 | 860.67 | -0.65% | 1,035,365 |
| Nov 10, 2025 | 863.86 | 868.60 | 851.17 | 866.30 | 866.30 | 0.51% | 1,409,072 |
| Nov 7, 2025 | 851.34 | 863.10 | 840.55 | 861.87 | 861.87 | 0.36% | 1,632,498 |
| Nov 6, 2025 | 874.75 | 879.00 | 850.01 | 858.77 | 858.77 | -2.37% | 2,046,200 |
| Nov 5, 2025 | 891.67 | 892.62 | 872.30 | 879.63 | 879.63 | -0.89% | 1,520,752 |
| Nov 4, 2025 | 900.00 | 908.63 | 876.55 | 887.57 | 887.57 | -2.87% | 1,944,936 |
| Nov 3, 2025 | 922.14 | 922.14 | 886.02 | 913.84 | 913.84 | -0.59% | 1,746,565 |
| Oct 31, 2025 | 943.21 | 947.65 | 903.32 | 919.28 | 919.28 | -1.65% | 2,374,674 |
| Oct 30, 2025 | 926.73 | 964.83 | 896.93 | 934.68 | 934.68 | 2.52% | 3,040,640 |
| Oct 29, 2025 | 934.54 | 934.54 | 910.10 | 911.70 | 911.70 | -2.79% | 2,686,751 |
| Oct 28, 2025 | 949.31 | 951.00 | 937.91 | 937.91 | 937.91 | -0.89% | 944,932 |
| Oct 27, 2025 | 944.07 | 951.69 | 937.01 | 946.29 | 946.29 | 1.73% | 1,147,021 |
| Oct 24, 2025 | 945.75 | 950.00 | 928.88 | 930.17 | 930.17 | -0.96% | 1,071,017 |
| Oct 23, 2025 | 931.19 | 944.58 | 928.00 | 939.17 | 939.17 | 0.38% | 844,652 |
| Oct 22, 2025 | 941.79 | 948.00 | 927.90 | 935.65 | 935.65 | -0.62% | 1,215,046 |
| Oct 21, 2025 | 917.50 | 944.44 | 910.28 | 941.50 | 941.50 | 2.61% | 1,260,241 |
| Oct 20, 2025 | 906.64 | 922.02 | 906.35 | 917.55 | 917.55 | 1.54% | 1,071,723 |
| Oct 17, 2025 | 890.00 | 906.53 | 887.95 | 903.60 | 903.60 | 1.02% | 840,091 |
| Oct 16, 2025 | 913.97 | 929.00 | 888.07 | 894.49 | 894.49 | -0.95% | 1,078,434 |
| Oct 15, 2025 | 918.00 | 922.10 | 899.70 | 903.05 | 903.05 | -0.90% | 763,420 |
| Oct 14, 2025 | 907.35 | 924.27 | 897.37 | 911.26 | 911.26 | -1.35% | 879,231 |
| Oct 13, 2025 | 897.04 | 925.76 | 892.66 | 923.70 | 923.70 | 3.94% | 1,185,334 |
| Oct 10, 2025 | 920.00 | 928.00 | 887.31 | 888.71 | 888.71 | -3.19% | 1,403,911 |
| Oct 9, 2025 | 903.90 | 919.65 | 893.73 | 917.95 | 917.95 | 0.40% | 1,039,390 |
| Oct 8, 2025 | 910.00 | 920.34 | 907.33 | 914.32 | 914.32 | 1.11% | 1,090,564 |
| Oct 7, 2025 | 914.00 | 915.80 | 893.36 | 904.24 | 904.24 | -0.94% | 1,194,891 |
| Oct 6, 2025 | 904.02 | 929.76 | 895.54 | 912.84 | 912.84 | 0.05% | 1,288,164 |
| Oct 3, 2025 | 913.65 | 919.70 | 908.33 | 912.36 | 912.36 | 0.25% | 1,166,652 |
| Oct 2, 2025 | 911.67 | 915.05 | 895.54 | 910.10 | 910.10 | -0.26% | 1,512,239 |
| Oct 1, 2025 | 920.94 | 935.00 | 892.25 | 912.43 | 912.43 | -0.85% | 1,829,942 |
| Sep 30, 2025 | 939.10 | 941.65 | 904.50 | 920.28 | 920.28 | -2.19% | 1,415,621 |
| Sep 29, 2025 | 942.06 | 954.56 | 939.24 | 940.85 | 940.85 | 0.52% | 1,023,198 |
| Sep 26, 2025 | 919.69 | 938.14 | 916.70 | 936.00 | 936.00 | 1.89% | 891,574 |
| Sep 25, 2025 | 927.45 | 928.19 | 910.46 | 918.61 | 918.61 | -1.58% | 1,188,993 |
| Sep 24, 2025 | 962.64 | 973.63 | 931.10 | 933.37 | 933.37 | 0.61% | 2,022,269 |
| Sep 23, 2025 | 947.56 | 950.50 | 926.45 | 927.67 | 927.67 | -2.12% | 1,407,038 |
| Sep 22, 2025 | 953.89 | 956.75 | 930.91 | 947.78 | 947.78 | -1.39% | 1,208,006 |
| Sep 19, 2025 | 951.85 | 965.74 | 950.00 | 961.15 | 961.15 | 1.41% | 2,807,205 |
| Sep 18, 2025 | 956.55 | 962.04 | 940.51 | 947.74 | 947.74 | -0.28% | 1,491,089 |
| Sep 17, 2025 | 936.75 | 953.77 | 933.25 | 950.37 | 950.37 | 1.97% | 1,284,591 |
| Sep 16, 2025 | 940.71 | 946.44 | 928.47 | 932.01 | 932.01 | -1.63% | 1,300,476 |
| Sep 15, 2025 | 930.45 | 956.17 | 929.73 | 947.42 | 947.42 | 1.99% | 1,546,273 |