ServiceNow, Inc. (NOW)
NYSE: NOW · Real-Time Price · USD
1,022.42
+10.98 (1.09%)
At close: Jun 27, 2025, 4:00 PM
1,018.00
-4.42 (-0.43%)
After-hours: Jun 27, 2025, 7:59 PM EDT
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1,012.78 | 1,033.03 | 1,012.07 | 1,022.42 | 1,022.42 | 1.09% | 1,492,192 |
| 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 |
| Jun 4, 2025 | 1,011.56 | 1,017.55 | 1,002.96 | 1,012.74 | 1,012.74 | 0.18% | 717,918 |
| Jun 3, 2025 | 1,011.82 | 1,016.25 | 1,005.50 | 1,010.88 | 1,010.88 | -0.12% | 1,023,885 |
| Jun 2, 2025 | 1,009.14 | 1,017.95 | 1,000.30 | 1,012.11 | 1,012.11 | 0.10% | 1,002,594 |
| May 30, 2025 | 1,020.00 | 1,020.00 | 1,002.59 | 1,011.09 | 1,011.09 | -0.41% | 2,663,904 |
| May 29, 2025 | 1,023.17 | 1,024.58 | 1,004.70 | 1,015.23 | 1,015.23 | -0.59% | 1,266,245 |
| May 28, 2025 | 1,027.39 | 1,037.67 | 1,018.18 | 1,021.30 | 1,021.30 | -0.59% | 993,273 |
| May 27, 2025 | 1,013.61 | 1,029.83 | 1,012.98 | 1,027.39 | 1,027.39 | 2.29% | 1,102,507 |
| May 23, 2025 | 1,000.00 | 1,014.29 | 994.60 | 1,004.37 | 1,004.37 | -1.12% | 1,388,129 |
| May 22, 2025 | 1,014.76 | 1,027.49 | 1,011.79 | 1,015.77 | 1,015.77 | 0.10% | 856,379 |
| May 21, 2025 | 1,008.90 | 1,030.74 | 1,005.58 | 1,014.76 | 1,014.76 | -0.69% | 1,259,600 |
| May 20, 2025 | 1,015.00 | 1,024.66 | 1,013.32 | 1,021.84 | 1,021.84 | -0.38% | 1,075,447 |
| May 19, 2025 | 1,028.95 | 1,034.69 | 1,016.05 | 1,025.75 | 1,025.75 | -1.39% | 2,071,522 |
| May 16, 2025 | 1,038.39 | 1,043.74 | 1,033.13 | 1,040.18 | 1,040.18 | 0.48% | 1,160,948 |
| May 15, 2025 | 1,034.42 | 1,040.65 | 1,021.96 | 1,035.18 | 1,035.18 | 0.81% | 988,034 |
| May 14, 2025 | 1,037.00 | 1,046.00 | 1,026.65 | 1,026.82 | 1,026.82 | -0.95% | 1,414,587 |
| May 13, 2025 | 1,023.00 | 1,039.98 | 1,017.00 | 1,036.72 | 1,036.72 | 2.08% | 1,483,090 |
| May 12, 2025 | 1,008.52 | 1,017.00 | 995.67 | 1,015.60 | 1,015.60 | 3.63% | 1,432,105 |
| May 9, 2025 | 980.00 | 986.78 | 971.62 | 980.06 | 980.06 | 0.57% | 920,067 |
| May 8, 2025 | 985.00 | 992.00 | 972.81 | 974.49 | 974.49 | -0.89% | 1,468,796 |
| May 7, 2025 | 971.22 | 987.31 | 967.29 | 983.29 | 983.29 | 1.87% | 1,730,324 |
| May 6, 2025 | 969.04 | 978.68 | 964.19 | 965.26 | 965.26 | -1.31% | 1,280,506 |
| May 5, 2025 | 973.00 | 992.00 | 971.34 | 978.05 | 978.05 | 0.07% | 1,274,167 |
| May 2, 2025 | 978.92 | 985.50 | 969.06 | 977.36 | 977.36 | 2.03% | 1,669,372 |
| May 1, 2025 | 973.86 | 978.62 | 957.52 | 957.95 | 957.95 | 0.31% | 1,807,708 |
| Apr 30, 2025 | 930.56 | 957.66 | 920.40 | 955.01 | 955.01 | 1.29% | 1,947,868 |
| Apr 29, 2025 | 940.00 | 947.23 | 930.55 | 942.86 | 942.86 | 0.58% | 1,245,641 |
| Apr 28, 2025 | 959.85 | 961.03 | 927.13 | 937.41 | 937.41 | -0.83% | 2,052,370 |
| Apr 25, 2025 | 944.00 | 960.00 | 929.17 | 945.26 | 945.26 | 0.71% | 2,887,783 |
| Apr 24, 2025 | 900.31 | 943.98 | 898.33 | 938.57 | 938.57 | 15.49% | 6,083,058 |
| Apr 23, 2025 | 821.04 | 833.97 | 807.00 | 812.70 | 812.70 | 5.98% | 3,019,221 |
| Apr 22, 2025 | 762.80 | 776.63 | 752.44 | 766.83 | 766.83 | 1.43% | 1,582,828 |
| Apr 21, 2025 | 759.36 | 765.55 | 742.41 | 755.99 | 755.99 | -2.09% | 1,668,684 |
| Apr 17, 2025 | 800.06 | 800.06 | 769.02 | 772.16 | 772.16 | -3.08% | 1,803,904 |
| Apr 16, 2025 | 804.61 | 821.17 | 790.74 | 796.66 | 796.66 | -2.43% | 1,869,466 |