ServiceNow, Inc. Common Stock (NOW)
146.35
-6.84 (-4.47%)
NYSE · Last Trade: Jan 2nd, 1:24 PM EST
Historical Prices For ServiceNow, Inc. Common Stock (NOW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 153.99 | 154.54 | 152.68 | 153.19 | 5,256,141 | 153.19 |
| 12/30/2025 | 153.85 | 154.69 | 153.25 | 154.23 | 5,109,064 | 154.23 |
| 12/29/2025 | 153.07 | 155.69 | 152.79 | 154.58 | 7,156,613 | 154.58 |
| 12/26/2025 | 152.50 | 154.48 | 152.21 | 153.89 | 5,450,497 | 153.89 |
| 12/24/2025 | 153.50 | 153.94 | 152.01 | 152.59 | 3,896,807 | 152.59 |
| 12/23/2025 | 155.50 | 156.09 | 151.63 | 154.36 | 12,563,035 | 154.36 |
| 12/22/2025 | 156.86 | 157.16 | 152.30 | 156.68 | 11,132,611 | 156.68 |
| 12/19/2025 | 152.97 | 156.16 | 152.54 | 155.31 | 25,267,884 | 155.31 |
| 12/18/2025 | 156.51 | 157.78 | 151.15 | 153.38 | 9,639,630 | 153.38 |
| 12/17/2025 | 785.00 | 809.66 | 781.45 | 782.39 | 2,354,053 | 156.48 |
| 12/16/2025 | 774.47 | 786.07 | 769.57 | 781.12 | 3,334,012 | 156.22 |
| 12/15/2025 | 798.00 | 803.40 | 760.53 | 765.20 | 5,919,943 | 153.04 |
| 12/12/2025 | 867.39 | 874.63 | 857.91 | 865.06 | 1,499,033 | 173.01 |
| 12/11/2025 | 853.00 | 875.00 | 851.12 | 867.49 | 1,409,783 | 173.50 |
| 12/10/2025 | 850.57 | 861.65 | 845.55 | 853.56 | 1,691,285 | 170.71 |
| 12/09/2025 | 852.61 | 861.00 | 849.00 | 854.91 | 978,959 | 170.98 |
| 12/08/2025 | 854.24 | 871.98 | 850.43 | 853.52 | 1,548,627 | 170.70 |
| 12/05/2025 | 840.83 | 861.50 | 838.01 | 854.36 | 1,294,576 | 170.87 |
| 12/04/2025 | 841.00 | 846.50 | 830.69 | 838.87 | 1,109,825 | 167.77 |
| 12/03/2025 | 822.00 | 832.98 | 813.46 | 832.90 | 923,152 | 166.58 |
| 12/02/2025 | 828.62 | 833.42 | 824.00 | 824.38 | 1,310,193 | 164.88 |
| 12/01/2025 | 801.67 | 826.07 | 799.00 | 822.07 | 1,386,480 | 164.41 |
| 11/28/2025 | 808.00 | 814.00 | 805.01 | 812.41 | 923,025 | 162.48 |
| 11/26/2025 | 817.25 | 822.02 | 799.84 | 802.72 | 2,007,056 | 160.54 |
| 11/25/2025 | 812.37 | 830.90 | 811.00 | 825.31 | 1,455,652 | 165.06 |
| 11/24/2025 | 813.40 | 819.49 | 803.81 | 815.84 | 1,787,950 | 163.17 |
| 11/21/2025 | 802.30 | 819.61 | 795.00 | 813.43 | 1,470,784 | 162.69 |
| 11/20/2025 | 830.50 | 831.69 | 797.28 | 800.46 | 1,617,124 | 160.09 |
| 11/19/2025 | 816.66 | 821.14 | 807.57 | 816.45 | 1,916,171 | 163.29 |
| 11/18/2025 | 827.08 | 835.00 | 811.61 | 817.97 | 1,526,929 | 163.59 |
| 11/17/2025 | 846.92 | 853.48 | 828.21 | 835.79 | 1,139,685 | 167.16 |
| 11/14/2025 | 841.99 | 865.32 | 839.05 | 850.43 | 1,183,471 | 170.09 |
| 11/13/2025 | 852.38 | 863.00 | 843.98 | 849.69 | 1,628,725 | 169.94 |
| 11/12/2025 | 868.71 | 870.00 | 849.17 | 864.04 | 1,520,438 | 172.81 |
| 11/11/2025 | 863.43 | 870.65 | 859.33 | 860.67 | 1,035,089 | 172.13 |
| 11/10/2025 | 863.86 | 868.60 | 851.17 | 866.30 | 1,408,921 | 173.26 |
| 11/07/2025 | 851.34 | 863.10 | 840.55 | 861.87 | 1,632,500 | 172.37 |
| 11/06/2025 | 874.75 | 879.00 | 850.01 | 858.77 | 2,045,975 | 171.75 |
| 11/05/2025 | 891.67 | 892.62 | 872.30 | 879.63 | 1,521,210 | 175.93 |
| 11/04/2025 | 900.00 | 908.63 | 876.55 | 887.57 | 1,943,214 | 177.51 |
| 11/03/2025 | 922.14 | 922.14 | 886.02 | 913.84 | 1,746,192 | 182.77 |
| 10/31/2025 | 943.21 | 947.65 | 903.32 | 919.28 | 2,374,676 | 183.86 |
| 10/30/2025 | 926.73 | 964.83 | 896.92 | 934.68 | 3,040,082 | 186.94 |
| 10/29/2025 | 934.54 | 934.54 | 910.10 | 911.70 | 2,682,868 | 182.34 |
| 10/28/2025 | 949.31 | 951.00 | 937.91 | 937.91 | 943,601 | 187.58 |
| 10/27/2025 | 944.07 | 951.69 | 937.01 | 946.29 | 1,146,788 | 189.26 |
| 10/24/2025 | 945.75 | 950.00 | 928.88 | 930.17 | 1,071,020 | 186.03 |
| 10/23/2025 | 931.19 | 944.58 | 928.00 | 939.17 | 844,577 | 187.83 |
| 10/22/2025 | 941.79 | 948.00 | 927.90 | 935.65 | 1,214,938 | 187.13 |
| 10/21/2025 | 917.50 | 944.44 | 910.28 | 941.50 | 1,260,083 | 188.30 |
| 10/20/2025 | 906.64 | 922.02 | 906.35 | 917.55 | 1,071,710 | 183.51 |
| 10/17/2025 | 890.00 | 906.53 | 887.95 | 903.60 | 840,094 | 180.72 |
| 10/16/2025 | 913.97 | 929.00 | 888.07 | 894.49 | 1,078,117 | 178.90 |
| 10/15/2025 | 918.00 | 922.10 | 899.70 | 903.05 | 763,191 | 180.61 |
| 10/14/2025 | 907.35 | 924.27 | 897.37 | 911.26 | 879,211 | 182.25 |
| 10/13/2025 | 897.04 | 925.76 | 892.66 | 923.70 | 1,185,308 | 184.74 |
| 10/10/2025 | 920.00 | 928.00 | 887.30 | 888.71 | 1,403,911 | 177.74 |
| 10/09/2025 | 903.90 | 919.65 | 893.73 | 917.95 | 1,038,913 | 183.59 |
| 10/08/2025 | 910.00 | 920.34 | 907.33 | 914.32 | 1,090,390 | 182.86 |
| 10/07/2025 | 914.00 | 915.79 | 893.36 | 904.24 | 1,194,440 | 180.85 |
| 10/06/2025 | 904.02 | 929.76 | 895.54 | 912.84 | 1,288,072 | 182.57 |
| 10/03/2025 | 913.65 | 919.70 | 908.33 | 912.36 | 1,166,654 | 182.47 |
| 10/02/2025 | 911.67 | 915.05 | 895.54 | 910.10 | 1,512,182 | 182.02 |