Get our best money-saving hacks and pro tips now

ServiceNow, Inc. (NOW)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

429.08

-2.23

(-0.52%)

At close: 04:00PM EDT

429.70

+0.62

(+0.14%)

After hours:

07:57PM EDT

Time period:

29 Mar 2022 - 29 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	429.02	431.91	427.01	429.08	429.08	1,089,100
27 Mar 2023	433.50	437.74	430.13	431.31	431.31	935,200
24 Mar 2023	438.83	439.22	427.11	432.90	432.90	922,700
23 Mar 2023	440.47	451.97	437.67	440.47	440.47	1,165,500
22 Mar 2023	447.18	448.76	433.47	433.51	433.51	931,500
21 Mar 2023	436.10	447.87	436.10	445.46	445.46	1,282,000
20 Mar 2023	438.04	439.49	425.85	435.15	435.15	1,379,100
17 Mar 2023	443.65	443.66	434.60	441.00	441.00	2,917,400
16 Mar 2023	422.84	442.90	421.50	442.39	442.39	2,074,300
15 Mar 2023	418.72	422.67	414.80	422.26	422.26	1,186,800
14 Mar 2023	422.80	425.98	416.93	424.54	424.54	1,136,400
13 Mar 2023	412.95	425.93	405.37	414.93	414.93	1,684,500
10 Mar 2023	428.00	429.23	409.31	415.08	415.08	1,883,500
09 Mar 2023	444.23	450.80	428.09	428.50	428.50	1,469,400
08 Mar 2023	444.33	450.52	441.50	446.97	446.97	817,600
07 Mar 2023	445.60	454.54	443.76	444.81	444.81	1,215,200
06 Mar 2023	445.50	454.89	444.37	446.02	446.02	1,094,000
03 Mar 2023	439.82	445.38	439.13	443.98	443.98	991,500
02 Mar 2023	428.71	436.42	425.58	436.04	436.04	1,156,600
01 Mar 2023	431.94	435.42	426.04	428.94	428.94	917,500
28 Feb 2023	425.66	434.22	425.66	432.17	432.17	1,468,700
27 Feb 2023	431.24	437.64	427.66	428.57	428.57	1,482,100
24 Feb 2023	432.32	434.58	423.76	425.59	425.59	1,086,000
23 Feb 2023	440.41	442.78	433.78	441.71	441.71	946,800
22 Feb 2023	437.65	447.07	435.29	439.84	439.84	1,237,100
21 Feb 2023	431.82	437.10	428.55	431.86	431.86	1,098,500
17 Feb 2023	450.00	452.97	434.39	439.01	439.01	1,964,100
16 Feb 2023	450.00	460.99	449.26	453.69	453.69	1,150,500
15 Feb 2023	458.98	464.50	456.52	463.91	463.91	1,055,900
14 Feb 2023	456.64	469.48	455.60	461.35	461.35	977,900
13 Feb 2023	459.28	463.80	452.02	461.04	461.04	1,178,400
10 Feb 2023	458.61	460.99	454.37	458.36	458.36	1,655,600
09 Feb 2023	470.25	474.43	461.06	463.30	463.30	1,522,700
08 Feb 2023	464.59	472.22	460.97	463.98	463.98	1,565,900
07 Feb 2023	454.83	466.24	450.51	463.26	463.26	1,342,600
06 Feb 2023	455.51	465.17	452.75	455.22	455.22	2,459,700
03 Feb 2023	478.13	484.70	468.90	472.22	472.22	1,750,700
02 Feb 2023	484.80	494.62	479.46	491.27	491.27	2,299,700
01 Feb 2023	456.19	477.51	453.26	473.81	473.81	2,261,500
31 Jan 2023	444.52	455.39	442.31	455.13	455.13	2,036,200
30 Jan 2023	451.99	453.18	440.12	442.57	442.57	2,319,200
27 Jan 2023	457.48	467.13	451.65	458.86	458.86	2,351,300
26 Jan 2023	461.86	477.73	444.66	463.07	463.07	6,350,900
25 Jan 2023	428.74	449.29	427.28	448.77	448.77	3,448,100
24 Jan 2023	440.00	445.96	437.00	443.41	443.41	1,415,400
23 Jan 2023	441.00	450.78	436.78	442.44	442.44	1,806,300
20 Jan 2023	429.20	443.24	428.58	441.83	441.83	1,522,700
19 Jan 2023	416.02	434.27	415.30	428.43	428.43	2,678,900
18 Jan 2023	420.79	431.50	414.64	416.20	416.20	1,726,700
17 Jan 2023	415.00	419.42	407.95	418.24	418.24	1,348,700
13 Jan 2023	408.67	417.35	408.06	414.89	414.89	1,118,100
12 Jan 2023	409.83	420.84	395.85	413.26	413.26	2,314,000
11 Jan 2023	384.82	393.92	383.21	393.78	393.78	1,258,400
10 Jan 2023	374.37	383.77	374.37	380.84	380.84	1,064,600
09 Jan 2023	373.88	392.99	373.19	378.56	378.56	2,087,800
06 Jan 2023	371.59	371.59	353.62	366.53	366.53	2,676,700
05 Jan 2023	388.45	389.70	365.25	366.32	366.32	1,790,000
04 Jan 2023	390.95	397.06	384.74	393.85	393.85	1,404,900
03 Jan 2023	395.08	398.65	380.65	385.50	385.50	1,088,000
30 Dec 2022	383.80	389.67	382.29	388.27	388.27	699,300
29 Dec 2022	380.95	392.12	379.01	389.85	389.85	920,500
28 Dec 2022	380.43	385.62	372.74	376.05	376.05	772,100
27 Dec 2022	380.15	383.83	374.11	380.64	380.64	828,900
23 Dec 2022	375.00	381.90	371.47	381.86	381.86	856,600
22 Dec 2022	383.97	386.77	373.65	379.94	379.94	1,283,000
21 Dec 2022	387.13	395.36	381.15	391.91	391.91	963,200
20 Dec 2022	376.50	388.37	375.82	386.47	386.47	954,800
19 Dec 2022	394.30	397.99	381.01	382.30	382.30	1,396,800
16 Dec 2022	399.83	404.36	392.14	394.37	394.37	1,872,500
15 Dec 2022	408.25	413.87	399.71	400.64	400.64	1,162,200
14 Dec 2022	416.51	429.23	411.55	418.39	418.39	1,495,700
13 Dec 2022	424.43	432.17	410.10	416.17	416.17	1,945,000
12 Dec 2022	395.56	407.06	394.71	401.64	401.64	1,475,900
09 Dec 2022	394.07	403.27	393.05	393.58	393.58	838,500
08 Dec 2022	392.09	398.04	385.22	396.23	396.23	1,032,400
07 Dec 2022	389.27	395.80	385.05	388.52	388.52	1,012,300
06 Dec 2022	392.24	394.82	381.56	389.15	389.15	1,473,600
05 Dec 2022	406.00	409.87	385.17	392.26	392.26	1,716,800
02 Dec 2022	417.23	421.60	409.73	412.87	412.87	1,244,900
01 Dec 2022	416.16	431.42	414.72	425.60	425.60	1,779,800
30 Nov 2022	394.11	417.27	393.01	416.30	416.30	2,088,200
29 Nov 2022	400.87	402.17	394.68	396.85	396.85	1,019,600
28 Nov 2022	403.94	406.22	397.48	401.93	401.93	1,046,300
25 Nov 2022	406.68	409.61	403.98	407.21	407.21	401,400
23 Nov 2022	399.84	410.60	396.75	409.37	409.37	1,040,800
22 Nov 2022	389.49	401.93	384.05	400.28	400.28	1,375,500
21 Nov 2022	394.20	395.97	382.50	387.38	387.38	1,335,200
18 Nov 2022	407.91	410.00	394.28	399.38	399.38	1,205,300
17 Nov 2022	402.85	408.77	397.85	400.58	400.58	1,525,600
16 Nov 2022	415.40	417.50	405.42	412.20	412.20	1,168,300
15 Nov 2022	414.21	425.39	414.21	419.48	419.48	1,847,600
14 Nov 2022	401.51	406.60	391.22	400.40	400.40	1,558,900
11 Nov 2022	406.99	424.46	404.72	409.91	409.91	2,144,300
10 Nov 2022	393.26	410.55	390.64	404.06	404.06	2,913,500
09 Nov 2022	365.00	368.83	361.20	361.27	361.27	1,152,600
08 Nov 2022	365.00	375.29	359.10	371.14	371.14	1,572,300
07 Nov 2022	365.00	365.08	351.25	363.20	363.20	1,718,400
04 Nov 2022	388.51	389.93	354.18	361.75	361.75	2,838,300
03 Nov 2022	390.62	395.62	384.86	385.56	385.56	1,379,100
02 Nov 2022	419.33	419.33	392.34	392.68	392.68	1,771,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,236.00+16.60(+0.23%)

AUD/USD0.6682-0.0029(-0.43%)

ASX 2007,050.30+16.20(+0.23%)

OIL73.80+0.60(+0.82%)

GOLD1,963.70-9.80(-0.50%)

Bitcoin AUD41,974.06+1,443.98(+3.56%)

Get our best money-saving hacks and pro tips now

ServiceNow, Inc. (NOW)

ALL ORDS
7,236.00
+16.60(+0.23%)

AUD/USD
0.6682
-0.0029(-0.43%)

ASX 200
7,050.30
+16.20(+0.23%)

OIL
73.80
+0.60(+0.82%)

GOLD
1,963.70
-9.80(-0.50%)

Bitcoin AUD
41,974.06
+1,443.98(+3.56%)