ServiceNow, Inc. Common Stock (NOW)
774.07
-49.96 (-6.06%)
NYSE · Last Trade: Apr 3rd, 11:57 PM EDT
Historical Prices For ServiceNow, Inc. Common Stock (NOW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 782.75 | 788.06 | 757.25 | 774.07 | 2,087,634 | 774.07 |
| 4/02/2025 | 794.68 | 827.16 | 794.68 | 824.03 | 1,622,865 | 824.03 |
| 4/01/2025 | 798.22 | 812.96 | 792.73 | 811.56 | 1,542,438 | 811.56 |
| 3/31/2025 | 781.52 | 799.00 | 757.84 | 796.14 | 2,984,383 | 796.14 |
| 3/28/2025 | 820.00 | 821.01 | 789.53 | 797.76 | 1,759,069 | 797.76 |
| 3/27/2025 | 835.04 | 839.95 | 822.17 | 827.74 | 1,479,617 | 827.74 |
| 3/26/2025 | 856.34 | 860.51 | 834.03 | 838.55 | 1,349,736 | 838.55 |
| 3/25/2025 | 858.23 | 870.99 | 855.00 | 861.38 | 1,643,067 | 861.38 |
| 3/24/2025 | 846.00 | 853.48 | 841.22 | 849.73 | 1,599,642 | 849.73 |
| 3/21/2025 | 816.14 | 828.90 | 808.80 | 827.75 | 2,907,391 | 827.75 |
| 3/20/2025 | 827.24 | 828.26 | 809.18 | 824.12 | 2,592,618 | 824.12 |
| 3/19/2025 | 835.73 | 854.00 | 830.02 | 844.12 | 1,561,505 | 844.12 |
| 3/18/2025 | 837.43 | 837.47 | 820.35 | 830.00 | 1,767,934 | 830.00 |
| 3/17/2025 | 839.00 | 855.68 | 835.00 | 842.93 | 1,656,715 | 842.93 |
| 3/14/2025 | 822.76 | 849.06 | 822.76 | 844.33 | 1,853,241 | 844.33 |
| 3/13/2025 | 830.00 | 835.00 | 805.98 | 811.62 | 1,963,394 | 811.62 |
| 3/12/2025 | 834.79 | 849.25 | 823.43 | 843.14 | 2,741,558 | 843.14 |
| 3/11/2025 | 800.00 | 827.98 | 794.00 | 808.40 | 2,998,357 | 808.40 |
| 3/10/2025 | 823.40 | 832.00 | 777.91 | 783.83 | 3,897,386 | 783.83 |
| 3/07/2025 | 856.50 | 870.00 | 832.72 | 850.63 | 2,528,471 | 850.63 |
| 3/06/2025 | 890.00 | 907.90 | 858.25 | 867.09 | 2,169,038 | 867.09 |
| 3/05/2025 | 905.00 | 924.00 | 898.38 | 915.79 | 1,540,376 | 915.79 |
| 3/04/2025 | 900.00 | 917.34 | 876.94 | 906.09 | 2,458,409 | 906.09 |
| 3/03/2025 | 936.01 | 939.00 | 902.68 | 910.31 | 1,544,530 | 910.31 |
| 2/28/2025 | 920.97 | 929.98 | 907.45 | 929.76 | 1,567,939 | 929.76 |
| 2/27/2025 | 948.16 | 953.35 | 919.64 | 920.96 | 1,453,899 | 920.96 |
| 2/26/2025 | 929.30 | 952.60 | 926.00 | 941.96 | 2,001,626 | 941.96 |
| 2/25/2025 | 923.72 | 926.64 | 898.21 | 922.29 | 2,143,645 | 922.29 |
| 2/24/2025 | 944.04 | 944.50 | 913.53 | 927.58 | 1,691,318 | 927.58 |
| 2/21/2025 | 964.70 | 967.00 | 933.01 | 938.41 | 2,004,215 | 938.41 |
| 2/20/2025 | 980.08 | 980.58 | 958.87 | 967.98 | 1,350,839 | 967.98 |
| 2/19/2025 | 997.32 | 1,002.84 | 975.67 | 987.14 | 1,781,081 | 987.14 |
| 2/18/2025 | 988.00 | 997.54 | 974.00 | 997.48 | 1,671,259 | 997.48 |
| 2/14/2025 | 979.10 | 989.00 | 966.60 | 986.63 | 1,503,751 | 986.63 |
| 2/13/2025 | 982.40 | 992.00 | 970.48 | 989.48 | 1,562,437 | 989.48 |
| 2/12/2025 | 996.25 | 998.42 | 980.00 | 982.40 | 1,675,502 | 982.40 |
| 2/11/2025 | 1,015.00 | 1,021.36 | 1,003.94 | 1,009.05 | 1,015,672 | 1,009.05 |
| 2/10/2025 | 1,017.55 | 1,033.10 | 1,011.25 | 1,021.81 | 1,174,450 | 1,021.81 |
| 2/07/2025 | 1,025.00 | 1,042.35 | 1,003.96 | 1,008.29 | 1,387,166 | 1,008.29 |
| 2/06/2025 | 1,022.92 | 1,035.28 | 1,018.29 | 1,023.30 | 1,261,122 | 1,023.30 |
| 2/05/2025 | 1,015.36 | 1,028.85 | 1,012.08 | 1,027.06 | 1,337,472 | 1,027.06 |
| 2/04/2025 | 1,039.91 | 1,043.45 | 998.33 | 1,010.13 | 1,917,963 | 1,010.13 |
| 2/03/2025 | 1,006.50 | 1,030.99 | 998.05 | 1,020.94 | 2,014,188 | 1,020.94 |
| 1/31/2025 | 1,032.01 | 1,035.75 | 1,011.42 | 1,018.38 | 2,867,306 | 1,018.38 |
| 1/30/2025 | 1,027.12 | 1,031.00 | 990.00 | 1,012.75 | 6,203,404 | 1,012.75 |
| 1/29/2025 | 1,160.91 | 1,170.39 | 1,135.20 | 1,143.63 | 2,591,146 | 1,143.63 |
| 1/28/2025 | 1,150.00 | 1,198.09 | 1,131.97 | 1,170.39 | 2,436,007 | 1,170.39 |
| 1/27/2025 | 1,117.42 | 1,165.98 | 1,111.00 | 1,140.62 | 2,239,958 | 1,140.62 |
| 1/24/2025 | 1,141.12 | 1,145.00 | 1,118.81 | 1,124.98 | 917,744 | 1,124.98 |
| 1/23/2025 | 1,117.65 | 1,134.20 | 1,114.75 | 1,134.20 | 1,073,026 | 1,134.20 |
| 1/22/2025 | 1,115.00 | 1,130.70 | 1,110.86 | 1,125.17 | 1,635,862 | 1,125.17 |
| 1/21/2025 | 1,088.72 | 1,104.87 | 1,086.22 | 1,096.85 | 1,437,855 | 1,096.85 |
| 1/17/2025 | 1,072.58 | 1,080.00 | 1,062.00 | 1,071.48 | 1,081,927 | 1,071.48 |
| 1/16/2025 | 1,058.54 | 1,064.75 | 1,052.58 | 1,057.16 | 632,168 | 1,057.16 |
| 1/15/2025 | 1,053.31 | 1,059.56 | 1,040.98 | 1,054.13 | 1,287,145 | 1,054.13 |
| 1/14/2025 | 1,034.40 | 1,037.06 | 1,020.59 | 1,031.29 | 1,271,607 | 1,031.29 |
| 1/13/2025 | 1,011.13 | 1,020.15 | 999.13 | 1,015.74 | 1,711,255 | 1,015.74 |
| 1/10/2025 | 1,039.13 | 1,041.53 | 1,016.75 | 1,024.57 | 1,577,458 | 1,024.57 |
| 1/08/2025 | 1,061.88 | 1,063.00 | 1,042.30 | 1,049.08 | 1,422,037 | 1,049.08 |
| 1/07/2025 | 1,074.10 | 1,085.00 | 1,044.47 | 1,054.15 | 1,132,918 | 1,054.15 |
| 1/06/2025 | 1,083.97 | 1,084.55 | 1,068.58 | 1,077.05 | 850,881 | 1,077.05 |