ServiceNow, Inc. (NOW)
NYSE: NOW · Real-Time Price · USD
862.38
+11.52 (1.35%)
Aug 15, 2025, 1:04 PM - Market open
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 851.77 | 862.51 | 848.62 | 863.12 | - | 1.44% | 791,123 |
| 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 |
| Jul 9, 2025 | 1,024.50 | 1,028.01 | 1,009.00 | 1,013.71 | 1,013.71 | -0.91% | 1,153,612 |
| Jul 8, 2025 | 1,037.18 | 1,038.77 | 1,011.25 | 1,022.98 | 1,022.98 | -1.16% | 1,460,195 |
| Jul 7, 2025 | 1,043.23 | 1,049.00 | 1,027.62 | 1,035.01 | 1,035.01 | -0.93% | 1,133,622 |
| Jul 3, 2025 | 1,017.73 | 1,057.39 | 1,015.00 | 1,044.69 | 1,044.69 | 3.46% | 1,205,886 |
| Jul 2, 2025 | 1,000.37 | 1,011.04 | 992.00 | 1,009.76 | 1,009.76 | -0.21% | 871,727 |
| Jul 1, 2025 | 1,027.26 | 1,031.94 | 994.73 | 1,011.89 | 1,011.89 | -1.57% | 1,244,261 |
| Jun 30, 2025 | 1,029.74 | 1,036.37 | 1,018.45 | 1,028.08 | 1,028.08 | 0.55% | 1,009,309 |
| Jun 27, 2025 | 1,012.78 | 1,033.03 | 1,012.07 | 1,022.42 | 1,022.42 | 1.09% | 1,514,336 |
| Jun 26, 2025 | 1,007.18 | 1,013.56 | 994.50 | 1,011.44 | 1,011.44 | 0.62% | 1,204,424 |
| Jun 25, 2025 | 998.28 | 1,014.00 | 998.15 | 1,005.16 | 1,005.16 | 0.89% | 1,193,736 |
| Jun 24, 2025 | 990.00 | 999.50 | 985.00 | 996.32 | 996.32 | 1.62% | 1,514,018 |
| Jun 23, 2025 | 971.41 | 981.33 | 956.83 | 980.40 | 980.40 | 0.93% | 1,099,914 |
| Jun 20, 2025 | 985.59 | 986.01 | 965.45 | 971.41 | 971.41 | -1.09% | 2,007,708 |
| Jun 18, 2025 | 1,004.44 | 1,007.04 | 979.20 | 982.08 | 982.08 | -2.27% | 1,209,477 |
| Jun 17, 2025 | 1,003.85 | 1,012.00 | 999.34 | 1,004.91 | 1,004.91 | -0.02% | 819,977 |
| Jun 16, 2025 | 992.00 | 1,016.97 | 991.38 | 1,005.13 | 1,005.13 | 1.67% | 1,230,880 |
| Jun 13, 2025 | 998.03 | 1,001.00 | 978.19 | 988.66 | 988.66 | -1.86% | 1,332,459 |
| Jun 12, 2025 | 1,002.60 | 1,016.04 | 1,002.60 | 1,007.37 | 1,007.37 | 0.30% | 848,179 |
| Jun 11, 2025 | 1,010.24 | 1,017.72 | 1,001.40 | 1,004.33 | 1,004.33 | -0.54% | 742,823 |
| Jun 10, 2025 | 1,021.14 | 1,026.86 | 999.12 | 1,009.79 | 1,009.79 | -1.66% | 1,189,537 |
| Jun 9, 2025 | 1,031.00 | 1,034.48 | 1,018.06 | 1,026.86 | 1,026.86 | -0.33% | 907,750 |
| Jun 6, 2025 | 1,026.23 | 1,034.60 | 1,016.34 | 1,030.21 | 1,030.21 | 1.24% | 959,723 |
| Jun 5, 2025 | 1,027.31 | 1,031.44 | 1,014.17 | 1,017.60 | 1,017.60 | 0.48% | 904,334 |