ServiceNow, Inc. (NOW)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

500.24

+5.39

(+1.09%)

As of 10:47AM EDT. Market open.

Advertisement

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	495.10	503.48	491.98	500.24	500.24	376,136
Aug 05, 2022	478.08	503.27	475.26	494.85	494.85	2,977,700
Aug 04, 2022	467.79	495.48	463.63	493.00	493.00	3,326,500
Aug 03, 2022	460.75	472.91	457.16	471.45	471.45	1,400,500
Aug 02, 2022	444.66	461.07	442.25	454.44	454.44	1,112,900
Aug 01, 2022	438.99	455.57	435.70	453.77	453.77	1,729,500
Jul 29, 2022	429.23	448.77	426.43	446.66	446.66	2,019,600
Jul 28, 2022	431.23	446.31	423.69	436.50	436.50	3,914,200
Jul 27, 2022	432.05	450.13	428.63	448.60	448.60	2,255,200
Jul 26, 2022	443.60	443.60	417.78	422.82	422.82	1,834,500
Jul 25, 2022	445.43	445.69	436.66	440.00	440.00	1,031,300
Jul 22, 2022	460.61	465.88	443.84	446.77	446.77	1,251,300
Jul 21, 2022	449.40	460.83	440.01	460.29	460.29	2,047,900
Jul 20, 2022	442.90	458.29	440.99	456.85	456.85	1,463,600
Jul 19, 2022	432.22	436.91	420.26	435.94	435.94	1,422,800
Jul 18, 2022	437.59	442.48	426.01	426.74	426.74	1,811,300
Jul 15, 2022	431.35	440.76	427.59	435.62	435.62	2,157,400
Jul 14, 2022	416.50	430.43	407.50	420.97	420.97	2,165,300
Jul 13, 2022	416.01	434.71	411.66	422.77	422.77	3,186,400
Jul 12, 2022	461.25	466.73	424.79	427.94	427.94	6,864,300
Jul 11, 2022	488.97	495.54	480.60	490.40	490.40	959,100
Jul 08, 2022	489.28	499.42	485.83	494.15	494.15	1,486,200
Jul 07, 2022	490.17	501.91	490.17	497.05	497.05	1,251,900
Jul 06, 2022	500.37	506.45	487.90	493.31	493.31	1,053,500
Jul 05, 2022	480.21	497.50	474.01	495.93	495.93	1,463,600
Jul 01, 2022	474.93	485.45	469.09	484.36	484.36	1,505,800
Jun 30, 2022	472.74	479.92	459.64	475.52	475.52	1,774,100
Jun 29, 2022	473.61	483.46	467.50	477.79	477.79	978,500
Jun 28, 2022	496.70	500.26	471.02	473.44	473.44	1,254,400
Jun 27, 2022	506.37	509.70	489.23	496.70	496.70	1,127,200
Jun 24, 2022	495.16	506.38	493.99	504.09	504.09	1,700,200
Jun 23, 2022	466.29	486.75	466.29	485.53	485.53	1,439,400
Jun 22, 2022	450.21	466.10	448.33	458.65	458.65	983,800
Jun 21, 2022	449.86	461.54	449.85	455.27	455.27	1,136,200
Jun 17, 2022	430.13	451.05	429.03	443.79	443.79	2,362,400
Jun 16, 2022	447.69	455.62	424.17	428.08	428.08	3,030,900
Jun 15, 2022	449.52	475.46	449.07	465.95	465.95	1,950,800
Jun 14, 2022	441.90	451.52	437.87	444.75	444.75	1,078,800
Jun 13, 2022	450.00	458.85	439.00	440.37	440.37	1,493,300
Jun 10, 2022	482.73	487.90	468.80	473.15	473.15	1,243,600
Jun 09, 2022	500.63	507.78	491.94	492.22	492.22	953,200
Jun 08, 2022	501.92	509.36	500.53	505.42	505.42	1,115,400
Jun 07, 2022	487.70	510.45	485.20	506.43	506.43	1,297,000
Jun 06, 2022	497.02	501.01	487.40	492.54	492.54	944,300
Jun 03, 2022	495.84	505.66	484.70	492.48	492.48	1,128,900
Jun 02, 2022	469.66	510.73	469.66	504.80	504.80	2,004,700
Jun 01, 2022	491.04	496.98	470.73	475.13	475.13	1,669,900
May 31, 2022	472.05	476.38	462.65	467.47	467.47	2,411,800
May 27, 2022	463.19	479.97	462.89	476.29	476.29	1,950,200
May 26, 2022	450.14	460.75	444.00	454.87	454.87	1,789,900
May 25, 2022	423.45	457.60	421.87	452.29	452.29	3,258,400
May 24, 2022	426.50	430.11	411.04	419.65	419.65	1,732,500
May 23, 2022	430.92	438.93	424.31	430.12	430.12	1,952,700
May 20, 2022	437.67	446.68	419.87	433.03	433.03	1,725,300
May 19, 2022	414.48	435.72	410.32	426.76	426.76	2,044,700
May 18, 2022	428.50	434.62	408.22	412.25	412.25	1,778,700
May 17, 2022	445.92	451.48	417.06	432.85	432.85	2,137,600
May 16, 2022	446.25	451.79	430.78	432.93	432.93	1,662,800
May 13, 2022	437.74	459.69	436.34	452.65	452.65	2,093,500
May 12, 2022	418.59	443.11	406.47	432.94	432.94	2,701,900
May 11, 2022	426.17	447.98	418.71	420.36	420.36	1,894,700
May 10, 2022	441.00	444.41	416.56	432.32	432.32	1,895,500
May 09, 2022	443.00	450.31	422.61	425.87	425.87	2,847,900
May 06, 2022	462.56	468.47	438.12	456.74	456.74	1,965,300
May 05, 2022	494.89	495.48	461.98	469.33	469.33	1,917,900
May 04, 2022	485.24	501.11	460.09	499.46	499.46	1,849,500
May 03, 2022	481.98	488.39	469.62	481.86	481.86	1,304,900
May 02, 2022	474.69	485.31	469.02	484.50	484.50	1,411,000
Apr 29, 2022	489.18	508.99	477.08	478.10	478.10	1,455,200
Apr 28, 2022	508.00	514.00	484.76	504.02	504.02	3,763,400
Apr 27, 2022	462.74	474.41	459.43	466.29	466.29	2,680,100
Apr 26, 2022	471.92	472.16	453.92	456.00	456.00	1,894,200
Apr 25, 2022	464.75	477.38	464.26	472.27	472.27	1,815,100
Apr 22, 2022	493.45	497.73	469.10	471.40	471.40	1,761,000
Apr 21, 2022	511.55	521.69	488.84	491.67	491.67	1,414,300
Apr 20, 2022	520.36	522.10	502.98	505.22	505.22	1,189,400
Apr 19, 2022	498.78	520.72	492.07	514.40	514.40	1,509,500
Apr 18, 2022	506.67	506.67	493.40	497.53	497.53	1,309,900
Apr 14, 2022	524.90	525.91	506.72	507.33	507.33	1,208,800
Apr 13, 2022	514.07	529.62	510.81	526.07	526.07	1,389,300
Apr 12, 2022	522.59	534.13	508.95	510.21	510.21	1,724,400
Apr 11, 2022	507.87	519.77	499.57	511.42	511.42	1,422,800
Apr 08, 2022	525.00	529.38	514.22	515.60	515.60	1,241,000
Apr 07, 2022	525.63	541.90	519.94	529.78	529.78	1,155,500
Apr 06, 2022	542.82	542.82	519.68	527.95	527.95	1,624,900
Apr 05, 2022	570.00	571.48	550.79	553.22	553.22	1,155,700
Apr 04, 2022	548.00	575.81	546.52	574.82	574.82	1,532,700
Apr 01, 2022	556.10	561.52	544.03	548.69	548.69	1,931,800
Mar 31, 2022	573.99	576.99	556.39	556.89	556.89	2,039,400
Mar 30, 2022	590.12	591.05	570.72	573.99	573.99	1,514,800
Mar 29, 2022	590.22	601.62	577.64	597.75	597.75	1,317,900
Mar 28, 2022	567.33	583.88	561.98	582.76	582.76	1,306,300
Mar 25, 2022	581.04	583.61	556.80	561.87	561.87	1,357,100
Mar 24, 2022	570.00	582.73	562.31	581.09	581.09	985,500
Mar 23, 2022	573.64	579.83	562.47	567.96	567.96	1,112,900
Mar 22, 2022	570.71	597.74	570.10	588.66	588.66	1,351,000
Mar 21, 2022	575.00	580.61	555.37	569.80	569.80	1,416,300
Mar 18, 2022	577.60	583.86	566.75	579.88	579.88	2,308,500
Mar 17, 2022	540.38	567.97	540.38	566.68	566.68	1,284,800
Mar 16, 2022	528.51	548.76	517.39	547.40	547.40	1,825,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,178.79+33.60(+0.81%)

Dow 3033,067.73+264.26(+0.81%)

Nasdaq12,806.32+148.77(+1.18%)

Russell 20001,953.63+31.81(+1.65%)

Crude Oil88.55-0.46(-0.52%)

Gold1,805.80+14.60(+0.82%)

ServiceNow, Inc. (NOW)

S&P 500
4,178.79
+33.60(+0.81%)

Dow 30
33,067.73
+264.26(+0.81%)

Nasdaq
12,806.32
+148.77(+1.18%)

Russell 2000
1,953.63
+31.81(+1.65%)

Crude Oil
88.55
-0.46(-0.52%)

Gold
1,805.80
+14.60(+0.82%)