Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

690.79

+5.05

(+0.74%)

At close: 04:00PM EST

690.85

+0.06

(+0.01%)

After hours:

07:52PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	685.45	694.77	683.28	690.79	690.79	1,453,300
30 Nov 2023	682.00	688.89	678.82	685.74	685.74	1,832,900
29 Nov 2023	671.00	682.29	671.00	678.93	678.93	1,465,300
28 Nov 2023	667.63	672.60	661.39	665.24	665.24	1,520,600
27 Nov 2023	672.00	677.61	669.57	670.55	670.55	1,010,000
24 Nov 2023	670.53	674.47	668.80	673.90	673.90	450,000
22 Nov 2023	672.68	678.03	667.28	669.66	669.66	888,100
21 Nov 2023	664.76	670.64	661.51	668.40	668.40	926,200
20 Nov 2023	654.00	668.54	652.59	666.92	666.92	1,079,400
17 Nov 2023	651.95	654.68	648.29	654.36	654.36	792,600
16 Nov 2023	650.00	656.80	648.03	652.28	652.28	1,047,700
15 Nov 2023	654.47	659.94	648.97	650.90	650.90	1,233,500
14 Nov 2023	647.48	656.84	646.50	654.17	654.17	1,351,200
13 Nov 2023	633.78	639.76	632.25	638.41	638.41	996,700
10 Nov 2023	619.76	636.43	615.54	634.76	634.76	1,023,600
09 Nov 2023	625.10	632.49	619.32	619.76	619.76	1,215,100
08 Nov 2023	616.08	626.19	616.00	625.33	625.33	1,702,300
07 Nov 2023	610.38	625.87	610.38	613.91	613.91	1,657,900
06 Nov 2023	608.50	610.98	602.45	609.25	609.25	884,900
03 Nov 2023	600.58	611.79	592.48	606.76	606.76	1,478,200
02 Nov 2023	601.21	610.87	598.40	599.43	599.43	1,758,400
01 Nov 2023	581.00	595.09	580.44	593.48	593.48	1,769,400
31 Oct 2023	570.87	584.84	564.90	581.85	581.85	1,615,500
30 Oct 2023	559.60	572.17	558.09	568.54	568.54	1,448,200
27 Oct 2023	556.46	564.00	548.44	554.01	554.01	1,755,800
26 Oct 2023	560.00	579.00	548.86	550.95	550.95	3,548,000
25 Oct 2023	549.37	552.10	527.24	530.17	530.17	2,008,900
24 Oct 2023	545.71	556.94	544.26	554.39	554.39	1,327,100
23 Oct 2023	537.00	545.34	530.54	541.38	541.38	943,000
20 Oct 2023	556.60	557.42	536.17	542.51	542.51	1,418,400
19 Oct 2023	558.44	568.41	556.63	559.98	559.98	1,072,900
18 Oct 2023	562.80	568.00	549.86	550.68	550.68	872,300
17 Oct 2023	549.66	574.25	548.80	568.47	568.47	1,397,300
16 Oct 2023	549.66	557.70	546.50	551.63	551.63	831,500
13 Oct 2023	558.76	563.79	549.06	549.66	549.66	777,000
12 Oct 2023	560.76	569.89	554.50	560.15	560.15	824,600
11 Oct 2023	560.00	565.20	551.64	558.67	558.67	878,800
10 Oct 2023	556.06	564.68	547.00	558.30	558.30	1,408,100
09 Oct 2023	554.89	565.65	553.45	564.43	564.43	808,200
06 Oct 2023	542.89	565.58	539.02	560.72	560.72	1,181,500
05 Oct 2023	544.83	548.51	536.05	547.17	547.17	662,900
04 Oct 2023	544.58	550.57	541.64	548.64	548.64	705,000
03 Oct 2023	552.00	556.35	536.91	541.24	541.24	1,372,000
02 Oct 2023	554.75	560.17	549.79	555.23	555.23	994,000
29 Sept 2023	560.87	566.17	558.51	558.96	558.96	1,337,000
28 Sept 2023	534.01	556.15	528.00	553.52	553.52	1,158,000
27 Sept 2023	549.56	551.78	540.40	546.38	546.38	1,016,200
26 Sept 2023	553.56	554.75	538.63	544.63	544.63	1,509,200
25 Sept 2023	552.62	559.64	551.30	559.48	559.48	801,400
22 Sept 2023	551.78	558.92	550.61	554.09	554.09	1,107,100
21 Sept 2023	563.12	564.90	549.02	549.53	549.53	1,070,100
20 Sept 2023	575.00	583.44	569.77	570.55	570.55	776,800
19 Sept 2023	579.35	579.35	566.55	572.33	572.33	829,700
18 Sept 2023	577.24	584.40	576.67	578.51	578.51	661,000
15 Sept 2023	588.58	589.30	576.50	579.58	579.58	1,709,800
14 Sept 2023	593.45	594.98	585.42	590.11	590.11	668,100
13 Sept 2023	586.05	592.84	583.55	591.38	591.38	638,700
12 Sept 2023	598.00	603.51	588.69	588.84	588.84	929,400
11 Sept 2023	603.50	607.90	600.79	605.94	605.94	960,400
08 Sept 2023	600.00	604.58	597.10	600.07	600.07	728,100
07 Sept 2023	591.27	601.47	589.36	599.32	599.32	1,040,000
06 Sept 2023	593.14	599.38	591.61	598.51	598.51	669,000
05 Sept 2023	590.88	599.63	584.50	597.16	597.16	718,300
01 Sept 2023	593.51	596.62	587.50	590.88	590.88	726,700
31 Aug 2023	590.00	596.46	584.51	588.83	588.83	1,331,300
30 Aug 2023	578.42	588.70	576.56	588.24	588.24	855,600
29 Aug 2023	565.16	580.90	563.00	578.87	578.87	784,200
28 Aug 2023	566.62	572.00	562.34	568.31	568.31	588,100
25 Aug 2023	554.44	567.07	551.40	563.65	563.65	680,400
24 Aug 2023	574.60	575.87	549.47	549.54	549.54	911,400
23 Aug 2023	564.47	576.97	562.00	568.00	568.00	1,138,000
22 Aug 2023	559.62	564.25	556.30	561.82	561.82	889,700
21 Aug 2023	542.86	555.31	542.55	554.70	554.70	847,500
18 Aug 2023	533.96	543.40	532.54	541.50	541.50	837,800
17 Aug 2023	550.45	552.05	540.71	543.64	543.64	990,300
16 Aug 2023	557.00	560.98	548.27	549.50	549.50	989,200
15 Aug 2023	567.49	573.98	558.47	559.60	559.60	830,700
14 Aug 2023	551.93	566.75	550.76	566.21	566.21	770,900
11 Aug 2023	550.77	558.57	550.01	557.44	557.44	801,700
10 Aug 2023	557.83	566.07	550.14	555.00	555.00	1,129,500
09 Aug 2023	551.52	555.00	545.10	550.33	550.33	939,200
08 Aug 2023	546.99	553.76	541.75	552.83	552.83	1,085,100
07 Aug 2023	555.36	556.91	549.06	554.89	554.89	1,227,200
04 Aug 2023	564.40	564.98	550.01	551.63	551.63	1,634,100
03 Aug 2023	557.97	562.51	556.00	560.40	560.40	863,700
02 Aug 2023	579.89	582.86	561.05	563.17	563.17	1,745,500
01 Aug 2023	578.24	591.50	575.21	590.39	590.39	1,102,600
31 July 2023	573.82	583.65	573.00	583.00	583.00	1,669,800
28 July 2023	567.54	569.68	559.37	569.54	569.54	2,041,900
27 July 2023	598.00	600.66	556.71	559.89	559.89	3,074,400
26 July 2023	573.92	585.09	571.21	577.27	577.27	1,825,100
25 July 2023	579.00	587.64	579.00	582.38	582.38	1,079,100
24 July 2023	586.50	587.22	576.05	578.04	578.04	975,300
21 July 2023	590.65	593.01	581.00	582.02	582.02	810,000
20 July 2023	597.62	600.88	575.78	578.88	578.88	1,551,200
19 July 2023	610.90	614.36	599.54	603.25	603.25	1,737,200
18 July 2023	589.81	602.00	583.92	597.13	597.13	1,264,000
17 July 2023	582.67	594.99	582.00	592.38	592.38	1,043,200
14 July 2023	577.00	584.26	576.00	580.38	580.38	916,200
13 July 2023	566.62	579.44	565.00	577.45	577.45	1,314,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,168.22+1,164.02(+2.01%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ServiceNow, Inc. (NOW)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,168.22
+1,164.02(+2.01%)