ServiceNow, Inc. (NOW)
NYSE: NOW · Real-Time Price · USD
772.02
-24.64 (-3.09%)
Apr 17, 2025, 4:00 PM EDT - Market closed
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 800.06 | 800.06 | 769.02 | 772.16 | 772.16 | -3.08% | 1,800,899 |
| 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 |
| 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 |