Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

ServiceNow, Inc. (NOW)

Compare
Time to buy NOW?
811.56
+15.42
+(1.94%)
At close: 4:00:02 PM EDT
812.23
+0.67
+(0.08%)
After hours: 6:53:59 PM EDT
Time to buy NOW?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025798.22812.55792.73811.56811.561,298,104
Mar 31, 2025781.52799.00757.84796.14796.142,984,200
Mar 28, 2025820.00821.01789.53797.76797.761,758,500
Mar 27, 2025835.04839.95822.17827.74827.741,480,000
Mar 26, 2025856.34860.51834.03838.55838.551,348,600
Mar 25, 2025858.23870.99855.00861.38861.381,643,200
Mar 24, 2025846.00853.48841.22849.73849.731,599,500
Mar 21, 2025816.14828.90808.80827.75827.752,907,300
Mar 20, 2025827.24828.26809.18824.12824.122,593,000
Mar 19, 2025835.73854.00830.02844.12844.121,561,800
Mar 18, 2025837.43837.47820.35830.00830.001,768,000
Mar 17, 2025839.00855.68835.00842.93842.931,656,800
Mar 14, 2025822.76849.06822.76844.33844.331,853,200
Mar 13, 2025830.00835.00805.98811.62811.621,963,600
Mar 12, 2025834.79849.25823.43843.14843.142,741,800
Mar 11, 2025800.00827.98794.00808.40808.402,999,100
Mar 10, 2025823.40832.00777.91783.83783.833,898,500
Mar 7, 2025856.50870.00832.72850.63850.632,528,100
Mar 6, 2025890.00907.90858.25867.09867.092,164,200
Mar 5, 2025905.00924.00898.38915.79915.791,540,300
Mar 4, 2025900.00917.34876.94906.09906.092,459,100
Mar 3, 2025936.01939.00902.68910.31910.311,545,900
Feb 28, 2025920.97929.98907.45929.76929.761,567,900
Feb 27, 2025948.16953.35919.64920.96920.961,455,100
Feb 26, 2025929.30952.60926.00941.96941.962,002,500
Feb 25, 2025923.72926.64898.21922.29922.292,144,300
Feb 24, 2025944.04944.50913.53927.58927.581,692,800
Feb 21, 2025964.70967.00933.01938.41938.412,004,200
Feb 20, 2025980.08980.58958.87967.98967.981,351,200
Feb 19, 2025997.321,002.85975.67987.14987.141,737,200
Feb 18, 2025988.00997.54974.00997.48997.481,672,700
Feb 14, 2025979.10989.00966.60986.63986.631,503,400
Feb 13, 2025982.40992.00970.48989.48989.481,563,400
Feb 12, 2025996.25998.42980.00982.40982.401,677,600
Feb 11, 20251,015.001,021.371,003.941,009.051,009.051,016,000
Feb 10, 20251,017.551,033.101,011.251,021.811,021.811,174,900
Feb 7, 20251,025.001,042.351,003.961,008.291,008.291,387,200
Feb 6, 20251,022.921,035.281,018.291,023.301,023.301,261,700
Feb 5, 20251,015.361,028.851,012.081,027.061,027.061,339,200
Feb 4, 20251,039.911,043.45998.331,010.131,010.131,918,800
Feb 3, 20251,006.501,030.99998.051,020.941,020.942,016,000
Jan 31, 20251,032.011,035.751,011.421,018.381,018.382,867,300
Jan 30, 20251,027.121,031.00990.001,012.751,012.756,207,500
Jan 29, 20251,160.911,170.391,135.201,143.631,143.632,619,400
Jan 28, 20251,150.001,198.091,131.971,170.391,170.392,437,700
Jan 27, 20251,117.421,165.981,111.001,140.621,140.622,241,300
Jan 24, 20251,141.121,145.001,118.811,124.981,124.98917,700
Jan 23, 20251,117.651,134.201,114.751,134.201,134.201,073,900
Jan 22, 20251,115.001,130.701,110.861,125.171,125.171,636,800
Jan 21, 20251,088.721,104.871,086.221,096.851,096.851,439,400
Jan 17, 20251,072.581,080.001,062.001,071.481,071.481,081,900
Jan 16, 20251,058.541,064.751,052.581,057.161,057.16632,900
Jan 15, 20251,053.311,059.561,040.981,054.131,054.131,287,500
Jan 14, 20251,034.401,037.061,020.591,031.291,031.291,272,300
Jan 13, 20251,011.131,020.15999.131,015.741,015.741,712,600
Jan 10, 20251,039.131,041.531,016.751,024.571,024.571,577,300
Jan 8, 20251,061.881,063.001,042.301,049.081,049.081,421,700
Jan 7, 20251,074.101,085.001,044.471,054.151,054.151,133,400
Jan 6, 20251,083.971,084.551,068.591,077.051,077.05850,900
Jan 3, 20251,059.301,074.141,056.721,073.771,073.77898,300
Jan 2, 20251,073.521,073.711,041.001,054.341,054.341,024,600
Dec 31, 20241,073.501,073.501,052.931,060.121,060.12840,900
Dec 30, 20241,065.971,073.581,055.231,067.701,067.70720,000
Dec 27, 20241,092.001,094.571,062.001,081.461,081.461,016,500
Dec 26, 20241,100.001,106.081,093.601,099.111,099.11436,300
Dec 24, 20241,097.081,106.551,090.001,105.561,105.56418,700
Dec 23, 20241,086.001,092.001,073.771,088.261,088.26786,700
Dec 20, 20241,060.001,102.871,055.001,091.251,091.252,026,000
Dec 19, 20241,070.241,080.821,062.521,074.871,074.871,971,800
Dec 18, 20241,117.491,118.861,056.991,060.991,060.991,588,500
Dec 17, 20241,130.001,132.341,110.671,114.721,114.721,223,100
Dec 16, 20241,117.801,134.531,110.001,129.931,129.931,186,500
Dec 13, 20241,130.001,141.761,114.601,121.101,121.101,347,100
Dec 12, 20241,140.941,154.681,137.001,148.421,148.42687,400
Dec 11, 20241,136.041,157.901,136.041,147.181,147.181,244,800
Dec 10, 20241,114.021,147.371,114.021,127.841,127.841,599,200
Dec 9, 20241,124.201,134.021,105.711,120.481,120.481,223,400
Dec 6, 20241,135.621,137.001,120.001,124.341,124.34904,400
Dec 5, 20241,115.101,130.601,113.111,123.721,123.721,075,500
Dec 4, 20241,083.671,126.631,080.001,123.131,123.132,063,000
Dec 3, 20241,040.091,057.651,036.911,057.321,057.321,284,200
Dec 2, 20241,048.401,055.321,045.491,048.431,048.431,056,600
Nov 29, 20241,042.351,052.001,038.371,049.441,049.44583,100
Nov 27, 20241,063.691,065.201,038.411,041.401,041.40976,900
Nov 26, 20241,060.001,072.841,054.481,070.071,070.07744,400
Nov 25, 20241,064.601,068.881,049.151,052.711,052.711,930,200
Nov 22, 20241,051.001,064.591,050.001,060.601,060.601,436,900
Nov 21, 20241,033.631,053.261,030.991,047.051,047.051,111,300
Nov 20, 20241,028.001,031.691,006.311,022.981,022.981,141,900
Nov 19, 2024997.671,025.83993.421,022.101,022.101,830,200
Nov 18, 20241,016.541,021.181,003.751,005.341,005.341,751,500
Nov 15, 20241,023.971,029.721,003.011,011.391,011.391,498,500
Nov 14, 20241,049.001,054.001,032.001,039.801,039.801,157,700
Nov 13, 20241,048.291,061.661,043.501,045.551,045.551,313,700
Nov 12, 20241,030.781,053.261,027.121,048.291,048.291,291,700
Nov 11, 20241,013.001,038.001,013.001,036.011,036.011,307,100
Nov 8, 20241,010.941,019.961,005.021,008.081,008.081,095,000
Nov 7, 2024996.801,024.44995.001,015.281,015.281,260,800
Nov 6, 2024994.00997.03982.10994.48994.481,246,600
Nov 5, 2024961.46973.86958.33971.04971.04827,000
Nov 4, 2024944.03960.37941.60954.59954.59948,400
Nov 1, 2024937.36951.16930.55943.41943.41985,300
Oct 31, 2024940.80954.36928.35932.99932.991,333,300
Oct 30, 2024951.03963.50949.48950.00950.00950,800
Oct 29, 2024950.00957.82939.43953.08953.081,641,100
Oct 28, 2024959.01960.00945.00945.00945.001,238,500
Oct 25, 2024957.26964.94947.17950.85950.851,494,800
Oct 24, 2024948.39979.78940.41956.58956.583,401,000
Oct 23, 2024916.47920.11901.37907.68907.681,849,900
Oct 22, 2024916.49924.40914.36917.95917.951,144,300
Oct 21, 2024902.00918.63899.77918.34918.341,417,200
Oct 18, 2024921.00928.16917.12921.75921.751,422,600
Oct 17, 2024932.78933.10915.11917.12917.12715,500
Oct 16, 2024924.96927.00912.03918.87918.871,011,200
Oct 15, 2024945.28947.25926.67927.96927.961,081,600
Oct 14, 2024947.39949.59935.91944.69944.69567,400
Oct 11, 2024942.82946.77937.09938.59938.59854,100
Oct 10, 2024933.21949.00932.93944.63944.631,110,500
Oct 9, 2024921.96943.40915.96938.65938.651,132,300
Oct 8, 2024925.97943.00919.27922.00922.001,180,800
Oct 7, 2024919.12922.55899.93905.94905.941,123,600
Oct 4, 2024899.79918.29896.39917.68917.681,183,200
Oct 3, 2024878.00892.21877.12890.64890.641,193,800
Oct 2, 2024869.00884.59863.24880.41880.41933,200
Oct 1, 2024898.59898.59866.63867.18867.181,313,100
Sep 30, 2024879.26894.80876.22894.39894.39843,500
Sep 27, 2024884.04886.19876.37881.79881.79906,600
Sep 26, 2024893.65894.22871.43884.86884.861,599,500
Sep 25, 2024898.47901.00886.51890.03890.032,288,800
Sep 24, 2024925.55926.92907.49923.60923.601,001,300
Sep 23, 2024936.88945.46922.92925.55925.551,213,000
Sep 20, 2024920.42940.12917.31937.36937.363,609,200
Sep 19, 2024908.00921.97902.86919.25919.251,484,300
Sep 18, 2024887.76899.71882.30890.39890.39981,200
Sep 17, 2024890.65899.61882.80885.83885.831,033,900
Sep 16, 2024885.00897.99879.73892.46892.461,082,300
Sep 13, 2024881.77884.50872.88878.95878.95912,900
Sep 12, 2024880.03889.52871.28886.13886.13941,700
Sep 11, 2024858.27877.62841.85875.96875.961,002,400
Sep 10, 2024860.71866.45847.49860.15860.15883,900
Sep 9, 2024833.49857.00826.97855.58855.581,129,100
Sep 6, 2024839.01848.42818.98825.04825.041,070,800
Sep 5, 2024826.65840.36825.05835.40835.40788,900
Sep 4, 2024829.72836.40821.24834.83834.83708,900
Sep 3, 2024856.40863.85830.87835.86835.861,261,500
Aug 30, 2024836.76857.25835.84855.00855.001,921,000
Aug 29, 2024822.30849.00822.30831.27831.271,245,600
Aug 28, 2024831.69832.68808.96814.11814.11864,600
Aug 27, 2024823.17835.71823.17831.74831.74481,500
Aug 26, 2024829.68836.76825.49827.86827.86536,300
Aug 23, 2024830.00834.50815.00828.27828.27702,100
Aug 22, 2024840.00842.55819.52820.93820.93706,500
Aug 21, 2024833.53840.42830.00839.18839.18609,900
Aug 20, 2024835.00843.26832.08838.22838.22784,700
Aug 19, 2024825.92833.72821.19832.88832.88641,500
Aug 16, 2024829.25831.04823.85827.56827.56835,500
Aug 15, 2024825.00835.00823.68832.11832.111,165,600
Aug 14, 2024822.00827.05815.50819.02819.02832,900
Aug 13, 2024812.00822.87810.60818.80818.80765,800
Aug 12, 2024811.08814.83800.07806.62806.62539,600
Aug 9, 2024796.14816.01796.14811.08811.08799,500
Aug 8, 2024792.00802.70786.77796.14796.141,449,100
Aug 7, 2024805.64816.54774.93776.28776.281,062,400
Aug 6, 2024787.00814.29781.28792.95792.951,545,800
Aug 5, 2024757.04790.95746.10781.27781.272,019,700
Aug 2, 2024790.86793.13765.46790.64790.641,568,900
Aug 1, 2024818.86838.59802.12811.38811.381,338,300
Jul 31, 2024816.16821.46805.00814.39814.391,313,700
Jul 30, 2024805.74805.74784.59798.80798.801,191,100
Jul 29, 2024829.00830.50798.55799.06799.061,977,500
Jul 26, 2024825.85846.86818.07827.61827.612,410,100
Jul 25, 2024789.33850.33783.04828.79828.796,549,800
Jul 24, 2024755.00757.48729.23730.87730.872,094,700
Jul 23, 2024763.47775.97760.66765.52765.521,007,300
Jul 22, 2024754.81764.44753.77756.50756.501,051,600
Jul 19, 2024744.69755.88738.00751.20751.201,187,000
Jul 18, 2024738.34750.58730.10738.77738.771,517,900
Jul 17, 2024740.00746.37730.20736.07736.071,455,700
Jul 16, 2024767.85770.04754.51760.79760.79996,600
Jul 15, 2024766.95776.48759.25767.85767.85910,900
Jul 12, 2024749.00762.60744.00758.49758.49909,500
Jul 11, 2024746.00756.50741.33749.14749.141,281,600
Jul 10, 2024740.56743.38731.55743.15743.151,498,800
Jul 9, 2024750.96760.02737.01744.01744.012,433,300
Jul 8, 2024763.50776.65761.44766.20766.202,121,300
Jul 5, 2024788.42806.52785.92806.47806.471,193,200
Jul 3, 2024793.67795.95785.19785.92785.92577,500
Jul 2, 2024784.98794.15781.62794.11794.11875,600
Jul 1, 2024784.00790.48770.78788.96788.961,121,300
Jun 28, 2024775.43789.97770.88786.67786.671,721,800
Jun 27, 2024758.21780.00756.67774.13774.131,181,400
Jun 26, 2024754.00761.37750.79753.91753.91986,000
Jun 25, 2024745.00756.41742.38754.81754.811,036,300
Jun 24, 2024742.00748.18737.69739.59739.591,214,100
Jun 21, 2024739.94750.54733.62749.33749.331,764,500
Jun 20, 2024742.00742.26729.42734.31734.311,184,000
Jun 18, 2024722.86734.52720.77730.17730.171,186,400
Jun 17, 2024723.42729.33719.05725.50725.501,074,900
Jun 14, 2024715.60730.50715.60728.58728.58958,000
Jun 13, 2024722.00727.82709.17709.76709.761,119,300
Jun 12, 2024722.26729.50720.83721.50721.501,296,100
Jun 11, 2024711.73719.00706.87712.04712.041,061,000
Jun 10, 2024697.32710.64693.56709.15709.15930,800
Jun 7, 2024700.51703.99688.51698.81698.811,122,500
Jun 6, 2024706.23712.36699.73703.16703.161,410,900
Jun 5, 2024683.45705.72676.19704.11704.112,797,900
Jun 4, 2024658.60674.60656.02672.00672.002,491,200
Jun 3, 2024659.80664.37645.45660.11660.111,907,700
May 31, 2024651.79657.54637.99656.93656.934,301,800
May 30, 2024690.99692.57640.17643.29643.295,098,200
May 29, 2024722.00737.86721.44731.12731.12877,700
May 28, 2024738.88738.98718.31728.86728.861,547,000
May 24, 2024749.36749.72736.37738.51738.511,356,700
May 23, 2024781.68781.68756.03758.15758.15861,500
May 22, 2024780.00784.33769.47770.83770.83845,700
May 21, 2024775.00777.93763.91777.05777.05784,100
May 20, 2024763.53774.84762.24774.18774.18734,800
May 17, 2024765.00765.98757.54765.05765.05887,800
May 16, 2024763.45769.11757.42758.01758.011,094,100
May 15, 2024730.00761.31727.56760.57760.571,506,100
May 14, 2024730.00737.00717.77721.62721.621,099,200
May 13, 2024732.85732.85722.95730.12730.12870,000
May 10, 2024725.00733.55725.00729.79729.79820,700
May 9, 2024720.58729.00717.99722.94722.941,050,300
May 8, 2024716.35721.95714.77721.03721.031,147,900
May 7, 2024730.00730.00699.55713.33713.331,552,500
May 6, 2024719.99726.64718.41726.56726.561,190,900
May 3, 2024709.98724.65705.00716.65716.651,437,100
May 2, 2024693.00696.07685.00695.72695.721,159,200
May 1, 2024693.71700.70683.89685.61685.611,333,000
Apr 30, 2024716.65717.47692.19693.33693.331,995,500
Apr 29, 2024723.26728.30713.52721.16721.16709,200
Apr 26, 2024723.76734.71719.85723.55723.551,445,900
Apr 25, 2024714.89717.03689.00716.25716.253,386,500
Apr 24, 2024753.97757.25739.13746.29746.291,705,600
Apr 23, 2024727.20743.67727.20740.95740.951,164,900
Apr 22, 2024723.25724.99710.62721.95721.951,464,200
Apr 19, 2024725.00726.03708.53713.91713.911,536,800
Apr 18, 2024736.90739.89727.35731.36731.36788,700
Apr 17, 2024746.78748.99734.95736.45736.45721,500
Apr 16, 2024738.00749.00735.34744.78744.781,085,800
Apr 15, 2024769.00771.63735.46735.81735.811,171,600
Apr 12, 2024762.20774.96760.95768.71768.71959,900
Apr 11, 2024770.00775.98761.40771.34771.34748,300
Apr 10, 2024769.00774.95764.10769.19769.19860,800
Apr 9, 2024793.27795.44771.53782.22782.22790,600
Apr 8, 2024783.34789.99772.41785.60785.60999,200
Apr 5, 2024758.43791.88758.43783.50783.501,285,100
Apr 4, 2024768.40782.25757.42757.55757.551,022,000
Apr 3, 2024752.50764.70751.50759.16759.16564,200
Apr 2, 2024755.09759.66748.23757.00757.00769,000

Related Tickers

CRM Salesforce, Inc.
270.20
+0.69%
 
SNOW Snowflake Inc.
149.54
+2.31%
 
ADBE Adobe Inc.
383.20
-0.09%
 
SHOP Shopify Inc. Class A Subordinate Voting Shares
97.64
+2.26%
 
TTD The Trade Desk, Inc.
57.10
+4.35%
 
APP AppLovin Corporation
282.70
+6.69%
 
DDOG Datadog, Inc.
101.06
+1.86%
 
UBER Uber Technologies, Inc.
72.99
+0.18%
 
TEAM Atlassian Corporation
216.41
+1.98%
 
INTU Intuit Inc.
613.78
-0.03%