ServiceNow, Inc. (NOW)
NYSE: NOW · Real-Time Price · USD
947.04
-3.33 (-0.35%)
Sep 18, 2025, 3:02 PM EDT - Market open
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 956.55 | 962.04 | 940.51 | 946.06 | - | -0.45% | 697,828 |
| 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 |
| Sep 12, 2025 | 941.73 | 941.85 | 926.93 | 928.96 | 928.96 | -0.99% | 711,217 |
| Sep 11, 2025 | 927.72 | 942.67 | 923.65 | 938.28 | 938.28 | 1.59% | 1,173,242 |
| Sep 10, 2025 | 936.00 | 944.92 | 919.33 | 923.57 | 923.57 | -1.08% | 1,648,569 |
| Sep 9, 2025 | 945.00 | 945.00 | 927.80 | 933.67 | 933.67 | -0.60% | 1,197,612 |
| Sep 8, 2025 | 915.14 | 944.82 | 912.56 | 939.33 | 939.33 | 2.79% | 1,636,381 |
| Sep 5, 2025 | 904.15 | 916.20 | 901.35 | 913.80 | 913.80 | 1.70% | 1,283,851 |
| Sep 4, 2025 | 909.48 | 910.23 | 878.19 | 898.56 | 898.56 | -2.26% | 1,703,911 |
| Sep 3, 2025 | 908.99 | 921.34 | 894.51 | 919.38 | 919.38 | 0.87% | 1,312,254 |
| Sep 2, 2025 | 901.77 | 914.25 | 894.64 | 911.42 | 911.42 | -0.66% | 1,247,931 |
| Aug 29, 2025 | 929.26 | 933.99 | 909.71 | 917.46 | 917.46 | -1.20% | 1,881,991 |
| Aug 28, 2025 | 890.50 | 935.78 | 889.74 | 928.60 | 928.60 | 4.57% | 3,043,596 |
| Aug 27, 2025 | 871.67 | 889.61 | 868.20 | 887.98 | 887.98 | 2.70% | 1,202,236 |
| Aug 26, 2025 | 879.00 | 880.00 | 855.08 | 864.66 | 864.66 | -1.74% | 2,683,696 |
| Aug 25, 2025 | 889.71 | 890.17 | 878.69 | 879.94 | 879.94 | -0.77% | 861,292 |
| Aug 22, 2025 | 878.34 | 896.38 | 873.00 | 886.75 | 886.75 | 1.12% | 1,084,386 |
| Aug 21, 2025 | 885.93 | 888.38 | 873.07 | 876.97 | 876.97 | -1.49% | 1,126,989 |
| Aug 20, 2025 | 884.26 | 898.89 | 880.00 | 890.25 | 890.25 | 0.39% | 1,971,910 |
| Aug 19, 2025 | 893.40 | 900.91 | 880.96 | 886.78 | 886.78 | -0.59% | 2,184,223 |
| Aug 18, 2025 | 866.45 | 892.24 | 865.37 | 892.05 | 892.05 | 2.86% | 2,577,385 |
| Aug 15, 2025 | 851.77 | 867.94 | 848.62 | 867.24 | 867.24 | 1.93% | 1,758,812 |
| Aug 14, 2025 | 856.16 | 862.98 | 846.34 | 850.86 | 850.86 | -1.44% | 1,788,268 |
| Aug 13, 2025 | 860.57 | 864.40 | 842.70 | 863.30 | 863.30 | 1.16% | 2,453,568 |
| Aug 12, 2025 | 857.81 | 859.73 | 840.03 | 853.43 | 853.43 | -0.34% | 2,870,399 |
| Aug 11, 2025 | 867.92 | 879.98 | 850.90 | 856.37 | 856.37 | -1.85% | 2,369,795 |
| Aug 8, 2025 | 878.39 | 882.00 | 862.14 | 872.51 | 872.51 | -0.18% | 1,902,819 |
| Aug 7, 2025 | 922.00 | 922.89 | 862.00 | 874.12 | 874.12 | -4.19% | 2,798,687 |
| Aug 6, 2025 | 911.60 | 913.05 | 902.83 | 912.31 | 912.31 | 0.79% | 1,068,562 |
| Aug 5, 2025 | 922.00 | 925.50 | 904.45 | 905.12 | 905.12 | -1.94% | 1,448,465 |
| Aug 4, 2025 | 918.52 | 929.59 | 915.26 | 923.00 | 923.00 | 0.94% | 1,285,510 |
| Aug 1, 2025 | 937.29 | 937.29 | 909.49 | 914.37 | 914.37 | -3.05% | 1,811,125 |
| Jul 31, 2025 | 982.00 | 982.00 | 940.06 | 943.12 | 943.12 | -3.52% | 2,131,904 |
| Jul 30, 2025 | 991.59 | 993.03 | 973.00 | 977.48 | 977.48 | -1.58% | 1,094,172 |
| Jul 29, 2025 | 991.53 | 1,005.75 | 982.28 | 993.20 | 993.20 | 0.76% | 1,207,739 |
| Jul 28, 2025 | 976.00 | 996.04 | 975.98 | 985.75 | 985.75 | 1.75% | 1,474,801 |
| Jul 25, 2025 | 1,000.12 | 1,001.00 | 964.08 | 968.79 | 968.79 | -2.75% | 1,999,628 |
| Jul 24, 2025 | 1,034.66 | 1,051.00 | 982.00 | 996.18 | 996.18 | 4.16% | 4,070,052 |
| Jul 23, 2025 | 947.86 | 966.85 | 947.86 | 956.43 | 956.43 | -0.62% | 1,984,030 |
| Jul 22, 2025 | 963.78 | 973.96 | 956.84 | 962.37 | 962.37 | 0.26% | 1,175,737 |
| Jul 21, 2025 | 959.53 | 969.10 | 958.00 | 959.91 | 959.91 | -0.36% | 1,112,772 |
| Jul 18, 2025 | 958.05 | 963.52 | 949.73 | 963.40 | 963.40 | 0.44% | 1,155,758 |
| Jul 17, 2025 | 968.49 | 975.00 | 955.00 | 959.15 | 959.15 | -0.81% | 1,275,613 |
| Jul 16, 2025 | 965.06 | 969.09 | 953.38 | 966.97 | 966.97 | 1.05% | 985,144 |
| Jul 15, 2025 | 965.27 | 974.34 | 956.00 | 956.92 | 956.92 | -0.51% | 1,264,275 |
| Jul 14, 2025 | 938.70 | 964.34 | 935.14 | 961.78 | 961.78 | 2.45% | 1,812,748 |
| Jul 11, 2025 | 960.00 | 966.00 | 934.17 | 938.78 | 938.78 | -3.03% | 2,154,733 |
| Jul 10, 2025 | 1,013.70 | 1,013.70 | 965.31 | 968.09 | 968.09 | -4.50% | 2,004,900 |