ServiceNow, Inc. NOW
NYSE · United States · Technology Services
$137.76+3.75 (+2.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $138.85 | +3.62% | $139.05 | $140.80 | $137.73 | 2.71M |
| 2026-09-30 | $134.01 | +3.13% | $129.75 | $135.08 | $128.85 | 9.00M |
| 2026-09-29 | $129.94 | -1.15% | $130.83 | $132.44 | $128.12 | 10.08M |
| 2026-09-28 | $131.45 | -3.07% | $129.80 | $131.89 | $126.75 | 11.94M |
| 2026-09-25 | $135.62 | -1.57% | $137.25 | $139.83 | $135.60 | 8.24M |
| 2026-09-24 | $137.78 | -2.13% | $139.90 | $141.04 | $137.53 | 9.58M |
| 2026-09-23 | $140.78 | +2.76% | $137.22 | $141.54 | $136.15 | 11.37M |
| 2026-09-22 | $137.00 | -0.49% | $141.83 | $142.10 | $135.23 | 12.58M |
| 2026-09-21 | $137.68 | +1.63% | $136.82 | $140.16 | $135.62 | 10.89M |
| 2026-09-18 | $135.47 | -2.17% | $139.71 | $139.94 | $135.07 | 19.25M |
| 2026-09-17 | $138.47 | -0.97% | $139.07 | $140.54 | $136.00 | 9.86M |
| 2026-09-16 | $139.82 | -1.47% | $139.20 | $141.67 | $138.33 | 9.86M |
| 2026-09-15 | $141.90 | -0.32% | $139.15 | $147.57 | $139.00 | 14.70M |
| 2026-09-14 | $142.35 | +7.41% | $140.00 | $143.19 | $137.24 | 17.50M |
| 2026-09-11 | $132.53 | +1.04% | $130.50 | $134.45 | $130.39 | 10.73M |
| 2026-09-10 | $131.17 | +0.05% | $130.64 | $134.70 | $130.64 | 13.85M |
| 2026-09-09 | $131.11 | -2.31% | $133.58 | $134.60 | $130.85 | 10.67M |
| 2026-09-08 | $134.21 | -4.99% | $136.72 | $136.98 | $132.46 | 14.61M |
| 2026-09-04 | $141.26 | -2.97% | $143.32 | $145.26 | $138.80 | 12.51M |
| 2026-09-03 | $145.59 | +6.49% | $140.99 | $146.98 | $140.81 | 18.17M |
| 2026-09-02 | $136.72 | -4.32% | $140.30 | $142.60 | $136.38 | 14.62M |
| 2026-09-01 | $142.90 | -3.44% | $144.55 | $146.96 | $142.06 | 16.93M |
| 2026-08-31 | $147.99 | +2.27% | $142.08 | $149.60 | $141.69 | 26.01M |
| 2026-08-28 | $144.71 | +4.54% | $138.48 | $145.72 | $137.80 | 29.03M |
| 2026-08-27 | $138.43 | +10.04% | $130.48 | $139.32 | $130.25 | 27.82M |
| 2026-08-26 | $125.80 | -0.94% | $122.33 | $126.56 | $121.88 | 13.38M |
| 2026-08-25 | $127.00 | -0.82% | $125.96 | $129.81 | $125.25 | 12.32M |
| 2026-08-24 | $128.05 | -0.33% | $128.06 | $130.15 | $127.59 | 8.95M |
| 2026-08-21 | $128.48 | -0.98% | $130.29 | $131.18 | $127.47 | 12.50M |
| 2026-08-20 | $129.75 | +2.00% | $128.15 | $131.15 | $127.10 | 16.95M |
| 2026-08-19 | $127.20 | +6.45% | $118.64 | $129.60 | $118.51 | 22.50M |
| 2026-08-18 | $119.49 | +1.52% | $119.48 | $121.84 | $117.84 | 17.34M |
| 2026-08-17 | $117.70 | -5.08% | $122.43 | $123.36 | $117.59 | 20.20M |
| 2026-08-14 | $124.00 | -2.55% | $127.70 | $128.65 | $122.17 | 15.03M |
| 2026-08-13 | $127.25 | +1.85% | $125.60 | $129.75 | $121.65 | 23.12M |
| 2026-08-12 | $124.94 | -2.04% | $123.64 | $125.64 | $121.85 | 12.65M |
| 2026-08-11 | $127.54 | +0.08% | $126.26 | $128.97 | $125.16 | 13.46M |
| 2026-08-10 | $127.44 | +2.05% | $124.72 | $127.89 | $123.28 | 17.22M |
| 2026-08-07 | $124.88 | +6.42% | $121.67 | $126.15 | $120.96 | 26.71M |
| 2026-08-06 | $117.35 | +0.11% | $113.00 | $117.42 | $111.80 | 16.28M |
| 2026-08-05 | $117.22 | -0.78% | $119.90 | $120.00 | $115.71 | 15.60M |
| 2026-08-04 | $118.14 | +3.46% | $112.59 | $118.33 | $112.00 | 19.40M |
| 2026-08-03 | $114.19 | +2.66% | $114.51 | $119.64 | $113.70 | 24.52M |
| 2026-07-31 | $111.23 | +1.05% | $108.50 | $112.39 | $106.05 | 20.53M |
| 2026-07-30 | $110.07 | -4.92% | $110.50 | $113.12 | $106.38 | 29.76M |
| 2026-07-29 | $115.76 | +4.65% | $110.42 | $118.36 | $109.50 | 40.45M |
| 2026-07-28 | $110.62 | +4.79% | $106.88 | $112.28 | $106.50 | 33.68M |
| 2026-07-27 | $105.56 | +6.86% | $101.87 | $108.15 | $100.35 | 32.53M |
| 2026-07-24 | $98.78 | +7.44% | $94.92 | $98.93 | $94.87 | 29.63M |
| 2026-07-23 | $91.94 | -3.69% | $100.01 | $100.25 | $91.53 | 49.00M |
| 2026-07-22 | $95.46 | -6.47% | $100.87 | $101.16 | $94.74 | 43.60M |
| 2026-07-21 | $102.06 | -2.52% | $101.65 | $104.58 | $101.05 | 19.16M |
| 2026-07-20 | $104.70 | +1.41% | $100.52 | $105.33 | $98.43 | 20.55M |
| 2026-07-17 | $103.24 | -0.74% | $102.88 | $105.83 | $102.64 | 16.21M |
| 2026-07-16 | $104.01 | -0.69% | $104.94 | $105.86 | $99.31 | 20.32M |
| 2026-07-15 | $104.73 | -0.11% | $106.50 | $108.75 | $104.33 | 13.78M |
| 2026-07-14 | $104.85 | -5.76% | $103.74 | $107.96 | $102.61 | 23.21M |
| 2026-07-13 | $111.26 | +3.30% | $109.50 | $113.03 | $107.65 | 16.61M |
| 2026-07-10 | $107.71 | -1.04% | $111.27 | $111.50 | $105.71 | 11.10M |
| 2026-07-09 | $108.84 | +0.98% | $102.03 | $109.25 | $101.51 | 14.24M |
| 2026-07-08 | $107.78 | -2.66% | $106.21 | $108.44 | $105.40 | 15.07M |
| 2026-07-07 | $110.73 | +2.59% | $111.55 | $113.79 | $109.04 | 22.34M |
| 2026-07-06 | $107.93 | +1.51% | $104.10 | $110.64 | $103.34 | 16.52M |
| 2026-07-02 | $106.32 | +0.49% | $106.22 | $107.68 | $103.84 | 20.23M |
| 2026-07-01 | $105.80 | +6.57% | $103.60 | $106.69 | $101.77 | 26.46M |
| 2026-06-30 | $99.28 | -0.69% | $97.31 | $99.64 | $96.95 | 19.43M |
| 2026-06-29 | $99.97 | +1.66% | $100.48 | $103.21 | $99.47 | 25.02M |
| 2026-06-26 | $98.34 | +9.85% | $90.44 | $98.92 | $90.00 | 27.31M |
| 2026-06-25 | $89.52 | -4.56% | $91.70 | $92.06 | $89.39 | 23.74M |
| 2026-06-24 | $93.80 | -2.23% | $94.00 | $96.99 | $93.42 | 17.25M |
| 2026-06-23 | $95.94 | +3.15% | $95.14 | $97.50 | $94.61 | 32.56M |
| 2026-06-22 | $93.01 | -2.14% | $93.30 | $97.44 | $91.48 | 24.94M |
| 2026-06-18 | $95.04 | -0.46% | $95.31 | $96.24 | $92.45 | 36.34M |
| 2026-06-17 | $95.48 | -5.77% | $100.68 | $102.89 | $95.09 | 32.17M |
| 2026-06-16 | $101.33 | -2.71% | $102.90 | $105.66 | $101.20 | 17.20M |
| 2026-06-15 | $104.15 | +1.96% | $104.80 | $107.18 | $103.35 | 23.02M |
| 2026-06-12 | $102.15 | -0.90% | $103.38 | $103.45 | $98.42 | 26.05M |
| 2026-06-11 | $103.08 | -2.81% | $103.03 | $105.12 | $101.33 | 28.32M |
| 2026-06-10 | $106.06 | -0.85% | $105.28 | $109.80 | $104.73 | 20.05M |
| 2026-06-09 | $106.97 | -6.32% | $110.31 | $112.39 | $103.08 | 35.82M |
| 2026-06-08 | $114.19 | +1.55% | $111.69 | $115.36 | $111.20 | 19.74M |
| 2026-06-05 | $112.45 | -5.79% | $119.19 | $121.20 | $111.56 | 31.45M |
| 2026-06-04 | $119.36 | +1.24% | $121.94 | $124.80 | $119.36 | 28.14M |
| 2026-06-03 | $117.90 | -7.64% | $127.99 | $128.08 | $117.34 | 34.32M |
| 2026-06-02 | $127.65 | -6.04% | $129.90 | $132.74 | $124.12 | 41.37M |
| 2026-06-01 | $135.86 | +9.24% | $135.77 | $139.20 | $131.61 | 68.79M |
| 2026-05-29 | $124.37 | +14.38% | $118.48 | $124.74 | $116.29 | 68.24M |
| 2026-05-28 | $108.73 | +6.47% | $107.00 | $110.16 | $104.60 | 39.12M |
| 2026-05-27 | $102.12 | +2.20% | $99.21 | $105.40 | $98.55 | 28.63M |
| 2026-05-26 | $99.92 | -2.16% | $100.56 | $102.54 | $98.72 | 23.59M |