NYSE - Delayed Quote USD

ServiceNow, Inc. (NOW)

765.05 +7.04 (+0.93%)
At close: May 17 at 4:00 PM EDT
765.10 +0.05 (+0.01%)
After hours: May 17 at 7:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 765.00 765.98 757.54 765.05 765.05 875,000
May 16, 2024 763.45 769.11 757.42 758.01 758.01 1,094,100
May 15, 2024 730.00 761.31 727.56 760.57 760.57 1,506,100
May 14, 2024 730.00 737.00 717.77 721.62 721.62 1,099,200
May 13, 2024 732.85 732.85 722.95 730.12 730.12 870,000
May 10, 2024 725.00 733.55 725.00 729.79 729.79 820,700
May 9, 2024 720.58 729.00 717.99 722.94 722.94 1,050,300
May 8, 2024 716.35 721.95 714.77 721.03 721.03 1,147,900
May 7, 2024 730.00 730.00 699.55 713.33 713.33 1,552,500
May 6, 2024 719.99 726.64 718.41 726.56 726.56 1,190,900
May 3, 2024 709.98 724.65 705.00 716.65 716.65 1,437,100
May 2, 2024 693.00 696.07 685.00 695.72 695.72 1,159,200
May 1, 2024 693.71 700.70 683.89 685.61 685.61 1,333,000
Apr 30, 2024 716.65 717.47 692.19 693.33 693.33 1,995,500
Apr 29, 2024 723.26 728.30 713.52 721.16 721.16 709,200
Apr 26, 2024 723.76 734.71 719.85 723.55 723.55 1,445,900
Apr 25, 2024 714.89 717.03 689.00 716.25 716.25 3,386,500
Apr 24, 2024 753.97 757.25 739.13 746.29 746.29 1,705,600
Apr 23, 2024 727.20 743.67 727.20 740.95 740.95 1,164,900
Apr 22, 2024 723.25 724.99 710.62 721.95 721.95 1,464,200
Apr 19, 2024 725.00 726.03 708.53 713.91 713.91 1,536,800
Apr 18, 2024 736.90 739.89 727.35 731.36 731.36 788,700
Apr 17, 2024 746.78 748.99 734.95 736.45 736.45 721,500
Apr 16, 2024 738.00 749.00 735.34 744.78 744.78 1,085,800
Apr 15, 2024 769.00 771.63 735.46 735.81 735.81 1,171,600
Apr 12, 2024 762.20 774.96 760.95 768.71 768.71 959,900
Apr 11, 2024 770.00 775.98 761.40 771.34 771.34 748,300
Apr 10, 2024 769.00 774.95 764.10 769.19 769.19 860,800
Apr 9, 2024 793.27 795.44 771.53 782.22 782.22 790,600
Apr 8, 2024 783.34 789.99 772.41 785.60 785.60 999,200
Apr 5, 2024 758.43 791.88 758.43 783.50 783.50 1,285,100
Apr 4, 2024 768.40 782.25 757.42 757.55 757.55 1,022,000
Apr 3, 2024 752.50 764.70 751.50 759.16 759.16 564,200
Apr 2, 2024 755.09 759.66 748.23 757.00 757.00 769,000
Apr 1, 2024 763.99 773.09 759.07 768.37 768.37 716,400
Mar 28, 2024 759.65 768.76 755.75 762.40 762.40 1,083,700
Mar 27, 2024 783.83 786.33 753.50 759.00 759.00 1,401,500
Mar 26, 2024 778.99 788.80 776.51 778.57 778.57 910,100
Mar 25, 2024 768.05 775.91 759.26 774.64 774.64 720,800
Mar 22, 2024 774.74 779.89 769.32 774.15 774.15 885,100
Mar 21, 2024 780.00 785.88 771.58 773.18 773.18 1,262,500
Mar 20, 2024 760.62 768.18 755.05 767.56 767.56 703,500
Mar 19, 2024 750.00 758.32 742.80 756.94 756.94 1,224,300
Mar 18, 2024 750.00 759.69 748.12 755.80 755.80 944,700
Mar 15, 2024 761.56 762.00 736.00 743.91 743.91 2,538,300
Mar 14, 2024 788.13 790.00 773.12 779.49 779.49 886,100
Mar 13, 2024 795.06 807.77 775.00 776.88 776.88 1,225,400
Mar 12, 2024 764.32 793.00 762.98 789.56 789.56 1,530,300
Mar 11, 2024 752.00 759.20 744.48 756.74 756.74 912,100
Mar 8, 2024 769.10 777.57 750.23 757.68 757.68 1,026,600
Mar 7, 2024 748.47 768.93 735.27 768.08 768.08 1,586,900
Mar 6, 2024 750.51 752.39 732.65 741.06 741.06 1,347,000
Mar 5, 2024 766.23 767.22 730.15 740.15 740.15 1,957,500
Mar 4, 2024 773.00 777.88 764.74 776.09 776.09 986,700
Mar 1, 2024 772.00 778.30 768.37 773.63 773.63 882,600
Feb 29, 2024 767.05 773.32 762.98 771.34 771.34 1,486,200
Feb 28, 2024 763.51 763.73 754.00 759.79 759.79 1,266,700
Feb 27, 2024 782.26 783.99 756.96 767.14 767.14 1,414,000
Feb 26, 2024 774.69 790.59 774.50 779.66 779.66 1,120,800
Feb 23, 2024 775.35 784.97 766.58 770.97 770.97 1,297,200
Feb 22, 2024 775.00 791.87 767.63 769.21 769.21 2,146,200
Feb 21, 2024 736.99 748.58 730.52 747.94 747.94 877,200
Feb 20, 2024 753.08 759.28 737.74 752.84 752.84 1,485,500
Feb 16, 2024 774.27 779.50 764.67 765.00 765.00 1,141,000
Feb 15, 2024 795.00 798.45 779.87 780.00 780.00 1,056,600
Feb 14, 2024 785.00 792.28 776.29 792.00 792.00 774,100
Feb 13, 2024 765.00 780.48 750.23 773.76 773.76 1,785,900
Feb 12, 2024 814.10 815.00 782.85 787.35 787.35 1,241,200
Feb 9, 2024 802.35 815.32 802.35 812.94 812.94 909,500
Feb 8, 2024 792.00 800.30 790.84 799.41 799.41 893,000
Feb 7, 2024 782.81 793.47 782.60 790.39 790.39 911,700
Feb 6, 2024 788.88 789.10 765.88 777.45 777.45 1,097,500
Feb 5, 2024 782.00 786.45 771.12 784.84 784.84 1,080,500
Feb 2, 2024 773.97 787.00 772.10 781.30 781.30 974,200
Feb 1, 2024 769.09 772.93 764.06 771.00 771.00 886,300
Jan 31, 2024 777.89 777.89 757.53 765.40 765.40 1,364,400
Jan 30, 2024 787.33 789.92 778.96 785.73 785.73 1,081,200
Jan 29, 2024 769.32 788.05 769.00 787.24 787.24 1,330,600
Jan 26, 2024 767.10 783.83 764.52 769.44 769.44 1,799,900
Jan 25, 2024 780.00 783.88 757.29 766.69 766.69 3,127,600
Jan 24, 2024 770.90 775.96 761.27 763.42 763.42 2,817,100
Jan 23, 2024 752.15 754.37 743.05 753.42 753.42 1,144,600
Jan 22, 2024 760.19 766.81 752.06 752.45 752.45 1,625,000
Jan 19, 2024 750.44 753.16 744.82 749.11 749.11 1,354,300
Jan 18, 2024 742.42 747.48 735.47 745.96 745.96 1,298,200
Jan 17, 2024 726.00 728.99 714.31 727.54 727.54 673,800
Jan 16, 2024 730.00 734.00 725.01 727.56 727.56 935,100
Jan 12, 2024 724.80 731.00 718.76 729.18 729.18 832,600
Jan 11, 2024 722.56 734.30 718.41 726.46 726.46 1,230,700
Jan 10, 2024 707.50 716.92 701.25 714.30 714.30 1,011,900
Jan 9, 2024 693.86 701.20 691.00 698.67 698.67 984,100
Jan 8, 2024 684.24 697.82 682.46 696.26 696.26 1,198,200
Jan 5, 2024 672.13 680.78 672.13 676.16 676.16 723,600
Jan 4, 2024 674.77 679.19 671.22 671.87 671.87 914,300
Jan 3, 2024 675.76 687.44 674.03 675.30 675.30 883,000
Jan 2, 2024 697.05 699.36 675.43 687.52 687.52 1,130,900
Dec 29, 2023 707.00 711.59 700.56 706.49 706.49 925,200
Dec 28, 2023 706.64 707.53 701.33 702.46 702.46 502,100
Dec 27, 2023 701.31 704.51 699.10 703.76 703.76 389,700
Dec 26, 2023 700.17 704.56 698.71 701.23 701.23 463,900
Dec 22, 2023 703.85 703.85 694.42 697.55 697.55 492,600
Dec 21, 2023 700.75 703.55 690.97 700.76 700.76 787,100
Dec 20, 2023 704.07 707.86 693.60 693.80 693.80 941,100
Dec 19, 2023 705.70 708.49 700.00 707.71 707.71 905,300
Dec 18, 2023 702.02 709.30 695.94 703.72 703.72 1,123,300
Dec 15, 2023 675.26 699.81 674.02 698.24 698.24 2,182,600
Dec 14, 2023 710.00 712.10 678.00 680.39 680.39 3,023,200
Dec 13, 2023 717.00 720.68 710.05 715.64 715.64 1,211,700
Dec 12, 2023 705.12 717.87 704.48 716.48 716.48 903,500
Dec 11, 2023 699.11 708.87 698.20 705.12 705.12 1,058,700
Dec 8, 2023 689.45 701.11 688.56 699.08 699.08 1,083,700
Dec 7, 2023 685.60 689.25 680.30 687.68 687.68 651,200
Dec 6, 2023 690.00 695.39 685.73 686.23 686.23 800,900
Dec 5, 2023 679.43 689.64 677.24 688.22 688.22 915,000
Dec 4, 2023 684.00 693.99 680.71 687.62 687.62 1,166,100
Dec 1, 2023 685.45 694.77 683.28 690.79 690.79 1,453,300
Nov 30, 2023 682.00 688.89 678.82 685.74 685.74 1,832,900
Nov 29, 2023 671.00 682.29 671.00 678.93 678.93 1,465,300
Nov 28, 2023 667.63 672.60 661.39 665.24 665.24 1,520,600
Nov 27, 2023 672.00 677.61 669.57 670.55 670.55 1,010,000
Nov 24, 2023 670.53 674.47 668.80 673.90 673.90 450,000
Nov 22, 2023 672.68 678.03 667.28 669.66 669.66 888,100
Nov 21, 2023 664.76 670.64 661.51 668.40 668.40 926,200
Nov 20, 2023 654.00 668.54 652.59 666.92 666.92 1,079,400
Nov 17, 2023 651.95 654.68 648.29 654.36 654.36 792,600
Nov 16, 2023 650.00 656.80 648.03 652.28 652.28 1,047,700
Nov 15, 2023 654.47 659.94 648.97 650.90 650.90 1,233,500
Nov 14, 2023 647.48 656.84 646.50 654.17 654.17 1,351,200
Nov 13, 2023 633.78 639.76 632.25 638.41 638.41 996,700
Nov 10, 2023 619.76 636.43 615.54 634.76 634.76 1,023,600
Nov 9, 2023 625.10 632.49 619.32 619.76 619.76 1,215,100
Nov 8, 2023 616.08 626.19 616.00 625.33 625.33 1,702,300
Nov 7, 2023 610.38 625.87 610.38 613.91 613.91 1,657,900
Nov 6, 2023 608.50 610.98 602.45 609.25 609.25 884,900
Nov 3, 2023 600.58 611.79 592.48 606.76 606.76 1,478,200
Nov 2, 2023 601.21 610.87 598.40 599.43 599.43 1,758,400
Nov 1, 2023 581.00 595.09 580.44 593.48 593.48 1,769,400
Oct 31, 2023 570.87 584.84 564.90 581.85 581.85 1,615,500
Oct 30, 2023 559.60 572.17 558.09 568.54 568.54 1,448,200
Oct 27, 2023 556.46 564.00 548.44 554.01 554.01 1,755,800
Oct 26, 2023 560.00 579.00 548.86 550.95 550.95 3,548,000
Oct 25, 2023 549.37 552.10 527.24 530.17 530.17 2,008,900
Oct 24, 2023 545.71 556.94 544.26 554.39 554.39 1,327,100
Oct 23, 2023 537.00 545.34 530.54 541.38 541.38 943,000
Oct 20, 2023 556.60 557.42 536.17 542.51 542.51 1,418,400
Oct 19, 2023 558.44 568.41 556.63 559.98 559.98 1,072,900
Oct 18, 2023 562.80 568.00 549.86 550.68 550.68 872,300
Oct 17, 2023 549.66 574.25 548.80 568.47 568.47 1,397,300
Oct 16, 2023 549.66 557.70 546.50 551.63 551.63 831,500
Oct 13, 2023 558.76 563.79 549.06 549.66 549.66 777,000
Oct 12, 2023 560.76 569.89 554.50 560.15 560.15 824,600
Oct 11, 2023 560.00 565.20 551.64 558.67 558.67 878,800
Oct 10, 2023 556.06 564.68 547.00 558.30 558.30 1,408,100
Oct 9, 2023 554.89 565.65 553.45 564.43 564.43 808,200
Oct 6, 2023 542.89 565.58 539.02 560.72 560.72 1,181,500
Oct 5, 2023 544.83 548.51 536.05 547.17 547.17 662,900
Oct 4, 2023 544.58 550.57 541.64 548.64 548.64 705,000
Oct 3, 2023 552.00 556.35 536.91 541.24 541.24 1,372,000
Oct 2, 2023 554.75 560.17 549.79 555.23 555.23 994,000
Sep 29, 2023 560.87 566.17 558.51 558.96 558.96 1,337,000
Sep 28, 2023 534.01 556.15 528.00 553.52 553.52 1,158,000
Sep 27, 2023 549.56 551.78 540.40 546.38 546.38 1,016,200
Sep 26, 2023 553.56 554.75 538.63 544.63 544.63 1,509,200
Sep 25, 2023 552.62 559.64 551.30 559.48 559.48 801,400
Sep 22, 2023 551.78 558.92 550.61 554.09 554.09 1,107,100
Sep 21, 2023 563.12 564.90 549.02 549.53 549.53 1,070,100
Sep 20, 2023 575.00 583.44 569.77 570.55 570.55 776,800
Sep 19, 2023 579.35 579.35 566.55 572.33 572.33 829,700
Sep 18, 2023 577.24 584.40 576.67 578.51 578.51 661,000
Sep 15, 2023 588.58 589.30 576.50 579.58 579.58 1,709,800
Sep 14, 2023 593.45 594.98 585.42 590.11 590.11 668,100
Sep 13, 2023 586.05 592.84 583.55 591.38 591.38 638,700
Sep 12, 2023 598.00 603.51 588.69 588.84 588.84 929,400
Sep 11, 2023 603.50 607.90 600.79 605.94 605.94 960,400
Sep 8, 2023 600.00 604.58 597.10 600.07 600.07 728,100
Sep 7, 2023 591.27 601.47 589.36 599.32 599.32 1,040,000
Sep 6, 2023 593.14 599.38 591.61 598.51 598.51 669,000
Sep 5, 2023 590.88 599.63 584.50 597.16 597.16 718,300
Sep 1, 2023 593.51 596.62 587.50 590.88 590.88 726,700
Aug 31, 2023 590.00 596.46 584.51 588.83 588.83 1,331,300
Aug 30, 2023 578.42 588.70 576.56 588.24 588.24 855,600
Aug 29, 2023 565.16 580.90 563.00 578.87 578.87 784,200
Aug 28, 2023 566.62 572.00 562.34 568.31 568.31 588,100
Aug 25, 2023 554.44 567.07 551.40 563.65 563.65 680,400
Aug 24, 2023 574.60 575.87 549.47 549.54 549.54 911,400
Aug 23, 2023 564.47 576.97 562.00 568.00 568.00 1,138,000
Aug 22, 2023 559.62 564.25 556.30 561.82 561.82 889,700
Aug 21, 2023 542.86 555.31 542.55 554.70 554.70 847,500
Aug 18, 2023 533.96 543.40 532.54 541.50 541.50 837,800
Aug 17, 2023 550.45 552.05 540.71 543.64 543.64 990,300
Aug 16, 2023 557.00 560.98 548.27 549.50 549.50 989,200
Aug 15, 2023 567.49 573.98 558.47 559.60 559.60 830,700
Aug 14, 2023 551.93 566.75 550.76 566.21 566.21 770,900
Aug 11, 2023 550.77 558.57 550.01 557.44 557.44 801,700
Aug 10, 2023 557.83 566.07 550.14 555.00 555.00 1,129,500
Aug 9, 2023 551.52 555.00 545.10 550.33 550.33 939,200
Aug 8, 2023 546.99 553.76 541.75 552.83 552.83 1,085,100
Aug 7, 2023 555.36 556.91 549.06 554.89 554.89 1,227,200
Aug 4, 2023 564.40 564.98 550.01 551.63 551.63 1,634,100
Aug 3, 2023 557.97 562.51 556.00 560.40 560.40 863,700
Aug 2, 2023 579.89 582.86 561.05 563.17 563.17 1,745,500
Aug 1, 2023 578.24 591.50 575.21 590.39 590.39 1,102,600
Jul 31, 2023 573.82 583.65 573.00 583.00 583.00 1,669,800
Jul 28, 2023 567.54 569.68 559.37 569.54 569.54 2,041,900
Jul 27, 2023 598.00 600.66 556.71 559.89 559.89 3,074,400
Jul 26, 2023 573.92 585.09 571.21 577.27 577.27 1,825,100
Jul 25, 2023 579.00 587.64 579.00 582.38 582.38 1,079,100
Jul 24, 2023 586.50 587.22 576.05 578.04 578.04 975,300
Jul 21, 2023 590.65 593.01 581.00 582.02 582.02 810,000
Jul 20, 2023 597.62 600.88 575.78 578.88 578.88 1,551,200
Jul 19, 2023 610.90 614.36 599.54 603.25 603.25 1,737,200
Jul 18, 2023 589.81 602.00 583.92 597.13 597.13 1,264,000
Jul 17, 2023 582.67 594.99 582.00 592.38 592.38 1,043,200
Jul 14, 2023 577.00 584.26 576.00 580.38 580.38 916,200
Jul 13, 2023 566.62 579.44 565.00 577.45 577.45 1,314,100
Jul 12, 2023 570.86 570.86 557.24 561.34 561.34 1,168,100
Jul 11, 2023 567.21 571.27 557.54 561.44 561.44 1,134,300
Jul 10, 2023 553.00 565.85 553.00 565.60 565.60 1,177,100
Jul 7, 2023 555.28 563.30 552.78 552.98 552.98 856,000
Jul 6, 2023 557.00 560.53 548.43 555.83 555.83 1,017,900
Jul 5, 2023 556.40 567.23 556.16 565.76 565.76 1,116,200
Jul 3, 2023 560.85 564.56 555.94 562.87 562.87 473,400
Jun 30, 2023 555.79 566.63 554.03 561.97 561.97 1,324,800
Jun 29, 2023 549.97 550.74 542.68 548.08 548.08 710,200
Jun 28, 2023 538.93 549.18 537.30 548.67 548.67 961,000
Jun 27, 2023 541.14 545.08 535.01 539.96 539.96 854,100
Jun 26, 2023 541.33 551.13 536.64 537.97 537.97 966,500
Jun 23, 2023 541.23 551.64 536.88 542.99 542.99 1,367,800
Jun 22, 2023 543.22 550.23 539.01 549.87 549.87 1,238,000
Jun 21, 2023 557.79 559.65 545.59 546.80 546.80 1,129,000
Jun 20, 2023 558.30 569.63 555.44 559.49 559.49 1,118,100
Jun 16, 2023 574.37 574.65 564.95 565.48 565.48 2,088,500
Jun 15, 2023 563.05 576.68 562.11 574.37 574.37 1,319,100
Jun 14, 2023 554.95 567.98 554.00 567.31 567.31 1,283,700
Jun 13, 2023 556.00 559.59 549.27 554.72 554.72 1,345,400
Jun 12, 2023 539.02 546.90 532.13 546.35 546.35 1,295,600
Jun 9, 2023 538.24 545.00 531.54 534.03 534.03 1,369,800
Jun 8, 2023 529.59 541.45 526.11 535.34 535.34 1,458,300
Jun 7, 2023 555.55 557.82 527.24 528.32 528.32 2,406,600
Jun 6, 2023 556.50 563.63 555.18 555.80 555.80 1,388,200
Jun 5, 2023 548.08 559.86 542.37 556.71 556.71 1,316,200
Jun 2, 2023 546.00 554.44 541.28 548.18 548.18 1,278,200
Jun 1, 2023 534.80 550.62 532.02 542.96 542.96 1,479,700
May 31, 2023 539.33 548.26 533.79 544.78 544.78 2,385,800
May 30, 2023 548.00 556.58 544.37 549.12 549.12 1,937,300
May 26, 2023 534.64 549.56 531.81 537.46 537.46 2,134,300
May 25, 2023 523.29 539.80 517.80 531.78 531.78 3,163,300
May 24, 2023 496.72 506.26 494.13 502.55 502.55 1,099,000
May 23, 2023 507.50 511.78 499.85 500.14 500.14 1,124,000
May 22, 2023 506.60 517.09 506.17 511.39 511.39 1,360,900
May 19, 2023 510.00 511.73 502.75 510.30 510.30 1,700,200
May 18, 2023 500.00 512.61 495.82 510.17 510.17 2,860,100

Related Tickers

CRM Salesforce, Inc.
285.61
+0.33%
 
TTD The Trade Desk, Inc.
94.78
+1.71%
 
SNOW Snowflake Inc.
161.86
-1.93%
 
DDOG Datadog, Inc.
120.07
-0.45%
 
MNDY monday.com Ltd.
228.83
+0.19%
 
UBER Uber Technologies, Inc.
65.67
-0.58%
 
SHOP Shopify Inc.
58.53
+1.25%
 
HUBS HubSpot, Inc.
615.34
+0.82%
 
INTU Intuit Inc.
661.18
+1.20%
 
CDNS Cadence Design Systems, Inc.
288.81
-0.04%