ServiceNow, Inc. (NOW)
NYSE: NOW · Real-Time Price · USD
854.36
+15.49 (1.85%)
At close: Dec 5, 2025, 4:00 PM EST
858.00
+3.64 (0.43%)
After-hours: Dec 5, 2025, 7:59 PM EST
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 840.83 | 861.50 | 838.01 | 854.36 | 854.36 | 1.85% | 1,266,457 |
| Dec 4, 2025 | 841.00 | 846.50 | 830.69 | 838.87 | 838.87 | 0.72% | 1,108,731 |
| Dec 3, 2025 | 822.00 | 832.98 | 813.46 | 832.90 | 832.90 | 1.03% | 897,924 |
| Dec 2, 2025 | 828.62 | 833.43 | 824.00 | 824.38 | 824.38 | 0.28% | 1,309,986 |
| Dec 1, 2025 | 801.67 | 826.07 | 799.00 | 822.07 | 822.07 | 1.19% | 1,385,899 |
| Nov 28, 2025 | 808.00 | 814.00 | 805.01 | 812.41 | 812.41 | 1.21% | 904,070 |
| Nov 26, 2025 | 817.25 | 822.02 | 799.84 | 802.72 | 802.72 | -2.74% | 2,007,054 |
| Nov 25, 2025 | 812.37 | 830.90 | 811.00 | 825.31 | 825.31 | 1.16% | 1,455,988 |
| Nov 24, 2025 | 813.40 | 819.49 | 803.81 | 815.84 | 815.84 | 0.30% | 1,789,407 |
| Nov 21, 2025 | 802.30 | 819.61 | 795.00 | 813.43 | 813.43 | 1.62% | 1,470,782 |
| Nov 20, 2025 | 830.50 | 831.69 | 797.28 | 800.46 | 800.46 | -1.96% | 1,619,116 |
| Nov 19, 2025 | 816.66 | 821.14 | 807.57 | 816.45 | 816.45 | -0.19% | 1,915,368 |
| Nov 18, 2025 | 827.08 | 835.00 | 811.61 | 817.97 | 817.97 | -2.13% | 1,528,067 |
| Nov 17, 2025 | 846.92 | 853.48 | 828.21 | 835.79 | 835.79 | -1.72% | 1,140,150 |
| Nov 14, 2025 | 841.99 | 865.32 | 839.05 | 850.43 | 850.43 | 0.09% | 1,183,461 |
| Nov 13, 2025 | 852.38 | 863.00 | 843.98 | 849.69 | 849.69 | -1.66% | 1,629,406 |
| Nov 12, 2025 | 868.71 | 870.00 | 849.17 | 864.04 | 864.04 | 0.39% | 1,520,720 |
| Nov 11, 2025 | 863.43 | 870.65 | 859.33 | 860.67 | 860.67 | -0.65% | 1,035,365 |
| Nov 10, 2025 | 863.86 | 868.60 | 851.17 | 866.30 | 866.30 | 0.51% | 1,409,072 |
| Nov 7, 2025 | 851.34 | 863.10 | 840.55 | 861.87 | 861.87 | 0.36% | 1,632,498 |
| Nov 6, 2025 | 874.75 | 879.00 | 850.01 | 858.77 | 858.77 | -2.37% | 2,046,200 |
| Nov 5, 2025 | 891.67 | 892.62 | 872.30 | 879.63 | 879.63 | -0.89% | 1,520,752 |
| Nov 4, 2025 | 900.00 | 908.63 | 876.55 | 887.57 | 887.57 | -2.87% | 1,944,936 |
| Nov 3, 2025 | 922.14 | 922.14 | 886.02 | 913.84 | 913.84 | -0.59% | 1,746,565 |
| Oct 31, 2025 | 943.21 | 947.65 | 903.32 | 919.28 | 919.28 | -1.65% | 2,374,674 |
| Oct 30, 2025 | 926.73 | 964.83 | 896.93 | 934.68 | 934.68 | 2.52% | 3,040,640 |
| Oct 29, 2025 | 934.54 | 934.54 | 910.10 | 911.70 | 911.70 | -2.79% | 2,686,751 |
| Oct 28, 2025 | 949.31 | 951.00 | 937.91 | 937.91 | 937.91 | -0.89% | 944,932 |
| Oct 27, 2025 | 944.07 | 951.69 | 937.01 | 946.29 | 946.29 | 1.73% | 1,147,021 |
| Oct 24, 2025 | 945.75 | 950.00 | 928.88 | 930.17 | 930.17 | -0.96% | 1,071,017 |
| Oct 23, 2025 | 931.19 | 944.58 | 928.00 | 939.17 | 939.17 | 0.38% | 844,652 |
| Oct 22, 2025 | 941.79 | 948.00 | 927.90 | 935.65 | 935.65 | -0.62% | 1,215,046 |
| Oct 21, 2025 | 917.50 | 944.44 | 910.28 | 941.50 | 941.50 | 2.61% | 1,260,241 |
| Oct 20, 2025 | 906.64 | 922.02 | 906.35 | 917.55 | 917.55 | 1.54% | 1,071,723 |
| Oct 17, 2025 | 890.00 | 906.53 | 887.95 | 903.60 | 903.60 | 1.02% | 840,091 |
| Oct 16, 2025 | 913.97 | 929.00 | 888.07 | 894.49 | 894.49 | -0.95% | 1,078,434 |
| Oct 15, 2025 | 918.00 | 922.10 | 899.70 | 903.05 | 903.05 | -0.90% | 763,420 |
| Oct 14, 2025 | 907.35 | 924.27 | 897.37 | 911.26 | 911.26 | -1.35% | 879,231 |
| Oct 13, 2025 | 897.04 | 925.76 | 892.66 | 923.70 | 923.70 | 3.94% | 1,185,334 |
| Oct 10, 2025 | 920.00 | 928.00 | 887.31 | 888.71 | 888.71 | -3.19% | 1,403,911 |
| Oct 9, 2025 | 903.90 | 919.65 | 893.73 | 917.95 | 917.95 | 0.40% | 1,039,390 |
| Oct 8, 2025 | 910.00 | 920.34 | 907.33 | 914.32 | 914.32 | 1.11% | 1,090,564 |
| Oct 7, 2025 | 914.00 | 915.80 | 893.36 | 904.24 | 904.24 | -0.94% | 1,194,891 |
| Oct 6, 2025 | 904.02 | 929.76 | 895.54 | 912.84 | 912.84 | 0.05% | 1,288,164 |
| Oct 3, 2025 | 913.65 | 919.70 | 908.33 | 912.36 | 912.36 | 0.25% | 1,166,652 |
| Oct 2, 2025 | 911.67 | 915.05 | 895.54 | 910.10 | 910.10 | -0.26% | 1,512,239 |
| Oct 1, 2025 | 920.94 | 935.00 | 892.25 | 912.43 | 912.43 | -0.85% | 1,829,942 |
| Sep 30, 2025 | 939.10 | 941.65 | 904.50 | 920.28 | 920.28 | -2.19% | 1,415,621 |
| Sep 29, 2025 | 942.06 | 954.56 | 939.24 | 940.85 | 940.85 | 0.52% | 1,023,198 |
| Sep 26, 2025 | 919.69 | 938.14 | 916.70 | 936.00 | 936.00 | 1.89% | 891,574 |