NYSE - Delayed Quote
USD
ServiceNow, Inc. (NOW)
141.26
-4.33
(-2.97%)
At close: September 4 at 4:00:03 PM EDT
141.24
-0.02
(-0.01%)
After hours: September 4 at 7:59:50 PM EDT
Trade NOW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
143.32
145.26
138.80
141.26
141.26
12,493,500
Sep 3, 2026
140.99
146.98
140.81
145.59
145.59
18,172,800
Sep 2, 2026
140.30
142.60
136.38
136.72
136.72
14,617,700
Sep 1, 2026
144.55
146.96
142.06
142.90
142.90
16,926,100
Aug 31, 2026
142.08
149.60
141.69
147.99
147.99
26,013,700
Aug 28, 2026
138.48
145.72
137.80
144.71
144.71
29,034,400
Aug 27, 2026
130.48
139.32
130.25
138.43
138.43
27,815,500
Aug 26, 2026
122.33
126.56
121.88
125.80
125.80
13,384,900
Aug 25, 2026
125.96
129.81
125.25
127.00
127.00
12,317,500
Aug 24, 2026
128.06
130.15
127.59
128.05
128.05
8,949,300
Aug 21, 2026
130.29
131.18
127.47
128.48
128.48
12,504,600
Aug 20, 2026
128.15
131.15
127.10
129.75
129.75
16,952,300
Aug 19, 2026
118.64
129.60
118.51
127.20
127.20
22,503,800
Aug 18, 2026
119.48
121.84
117.84
119.49
119.49
17,341,500
Aug 17, 2026
122.43
123.36
117.59
117.70
117.70
20,204,200
Aug 14, 2026
127.70
128.65
122.17
124.00
124.00
15,030,800
Aug 13, 2026
125.60
129.75
121.65
127.25
127.25
23,124,900
Aug 12, 2026
123.64
125.64
121.85
124.94
124.94
12,654,600
Aug 11, 2026
126.26
128.97
125.16
127.54
127.54
13,461,000
Aug 10, 2026
124.72
127.89
123.28
127.44
127.44
17,216,100
Aug 7, 2026
121.67
126.15
120.96
124.88
124.88
26,705,900
Aug 6, 2026
113.00
117.42
111.80
117.35
117.35
16,281,500
Aug 5, 2026
119.90
120.00
115.71
117.22
117.22
15,596,900
Aug 4, 2026
112.59
118.33
112.00
118.14
118.14
19,398,600
Aug 3, 2026
114.51
119.64
113.70
114.19
114.19
24,517,500
Jul 31, 2026
108.50
112.39
106.05
111.23
111.23
20,525,300
Jul 30, 2026
110.50
113.12
106.38
110.07
110.07
29,757,900
Jul 29, 2026
110.42
118.36
109.50
115.76
115.76
40,448,100
Jul 28, 2026
106.88
112.28
106.50
110.62
110.62
33,681,100
Jul 27, 2026
101.87
108.15
100.35
105.56
105.56
32,533,700
Jul 24, 2026
94.92
98.93
94.87
98.78
98.78
29,625,400
Jul 23, 2026
100.01
100.25
91.53
91.94
91.94
48,998,200
Jul 22, 2026
100.87
101.16
94.74
95.46
95.46
43,600,900
Jul 21, 2026
101.65
104.58
101.05
102.06
102.06
19,158,500
Jul 20, 2026
100.52
105.33
98.43
104.70
104.70
20,547,100
Jul 17, 2026
102.88
105.83
102.64
103.24
103.24
16,207,300
Jul 16, 2026
104.94
105.86
99.31
104.01
104.01
20,318,200
Jul 15, 2026
106.50
108.75
104.33
104.73
104.73
13,784,200
Jul 14, 2026
103.74
107.96
102.61
104.85
104.85
23,213,100
Jul 13, 2026
109.50
113.03
107.65
111.26
111.26
16,607,300
Jul 10, 2026
111.27
111.50
105.71
107.71
107.71
11,096,900
Jul 9, 2026
102.03
109.25
101.51
108.84
108.84
14,241,400
Jul 8, 2026
106.21
108.44
105.40
107.78
107.78
15,069,400
Jul 7, 2026
111.55
113.79
109.04
110.73
110.73
22,339,400
Jul 6, 2026
104.10
110.64
103.34
107.93
107.93
16,524,500
Jul 2, 2026
106.22
107.68
103.84
106.32
106.32
20,227,500
Jul 1, 2026
103.60
106.69
101.77
105.80
105.80
26,458,600
Jun 30, 2026
97.31
99.64
96.95
99.28
99.28
19,433,300
Jun 29, 2026
100.48
103.21
99.47
99.97
99.97
25,023,100
Jun 26, 2026
90.44
98.92
90.00
98.34
98.34
27,314,900
Jun 25, 2026
91.70
92.06
89.39
89.52
89.52
23,735,600
Jun 24, 2026
94.00
96.99
93.42
93.80
93.80
17,246,400
Jun 23, 2026
95.14
97.50
94.61
95.94
95.94
32,559,700
Jun 22, 2026
93.30
97.44
91.48
93.01
93.01
24,940,900
Jun 18, 2026
95.31
96.24
92.45
95.04
95.04
36,337,200
Jun 17, 2026
100.68
102.89
95.09
95.48
95.48
32,165,600
Jun 16, 2026
102.90
105.66
101.20
101.33
101.33
17,198,400
Jun 15, 2026
104.80
107.18
103.35
104.15
104.15
23,018,000
Jun 12, 2026
103.38
103.45
98.42
102.15
102.15
26,049,400
Jun 11, 2026
103.03
105.12
101.33
103.08
103.08
28,321,500
Jun 10, 2026
105.28
109.80
104.73
106.06
106.06
20,052,700
Jun 9, 2026
110.31
112.39
103.08
106.97
106.97
35,824,800
Jun 8, 2026
111.69
115.36
111.20
114.19
114.19
19,737,700
Jun 5, 2026
119.19
121.20
111.56
112.45
112.45
31,452,000
Jun 4, 2026
121.94
124.80
119.36
119.36
119.36
28,144,000
Jun 3, 2026
127.99
128.08
117.34
117.90
117.90
34,316,400
Jun 2, 2026
129.90
132.74
124.12
127.65
127.65
41,371,600
Jun 1, 2026
135.77
139.20
131.61
135.86
135.86
68,789,000
May 29, 2026
118.48
124.74
116.29
124.37
124.37
68,243,400
May 28, 2026
107.00
110.16
104.60
108.73
108.73
39,117,700
May 27, 2026
99.21
105.40
98.55
102.12
102.12
28,633,300
May 26, 2026
100.56
102.54
98.72
99.92
99.92
23,589,900
May 22, 2026
102.18
104.59
99.43
102.13
102.13
23,646,300
May 21, 2026
100.99
101.59
98.11
99.69
99.69
26,474,000
May 20, 2026
100.75
103.35
97.50
103.30
103.30
30,037,700
May 19, 2026
110.14
110.83
100.77
101.83
101.83
55,624,400
May 18, 2026
98.86
104.68
97.85
103.42
103.42
51,220,700
May 15, 2026
92.09
96.67
91.97
95.07
95.07
34,569,700
May 14, 2026
87.32
92.00
85.44
90.50
90.50
25,571,500
May 13, 2026
88.58
88.58
86.01
87.05
87.05
22,107,000
May 12, 2026
92.47
92.77
88.69
89.00
89.00
22,354,600
May 11, 2026
91.04
94.75
90.47
91.49
91.49
21,402,900
May 8, 2026
91.13
91.85
88.99
91.18
91.18
24,699,000
May 7, 2026
92.17
95.56
91.89
93.59
93.59
27,960,700
May 6, 2026
91.60
91.68
88.21
89.05
89.05
23,117,900
May 5, 2026
92.25
92.89
89.14
92.01
92.01
22,756,800
May 4, 2026
91.27
95.62
91.10
91.97
91.97
21,863,500
May 1, 2026
90.93
92.60
87.87
91.16
91.16
22,911,800
Apr 30, 2026
87.95
88.71
85.88
88.31
88.31
22,152,200
Apr 29, 2026
89.06
89.30
87.10
88.89
88.89
18,646,600
Apr 28, 2026
91.10
93.00
90.13
90.49
90.49
20,990,400
Apr 27, 2026
89.06
94.03
87.81
90.45
90.45
32,789,100
Apr 24, 2026
85.78
90.39
84.93
90.17
90.17
39,011,800
Apr 23, 2026
87.25
90.02
83.58
84.78
84.78
84,103,100
Apr 22, 2026
101.50
104.31
101.03
103.07
103.07
35,714,800
Apr 21, 2026
100.35
104.50
99.06
100.14
100.14
24,147,900
Apr 20, 2026
97.44
100.67
96.81
99.72
99.72
20,306,600
Apr 17, 2026
97.95
98.82
96.13
96.66
96.66
17,754,600
Apr 16, 2026
97.61
99.39
95.37
96.44
96.44
21,971,800
Apr 15, 2026
90.20
94.83
89.20
94.19
94.19
25,835,900
Apr 14, 2026
90.74
92.40
87.12
87.79
87.79
25,132,700
Apr 13, 2026
84.77
89.24
84.18
89.06
89.06
31,675,400
Apr 10, 2026
88.91
88.91
81.24
83.00
83.00
58,715,600
Apr 9, 2026
96.50
97.16
88.66
89.81
89.81
42,131,500
Apr 8, 2026
104.76
105.58
96.96
97.47
97.47
19,796,900
Apr 7, 2026
102.77
103.96
99.50
100.55
100.55
12,008,200
Apr 6, 2026
102.97
103.33
100.40
102.42
102.42
9,141,300
Apr 2, 2026
101.79
103.41
98.46
102.00
102.00
16,629,900
Apr 1, 2026
105.23
105.90
102.01
104.04
104.04
12,439,700
Mar 31, 2026
105.54
106.58
104.06
104.55
104.55
16,821,300
Mar 30, 2026
100.06
105.99
99.50
104.97
104.97
18,685,600
Mar 27, 2026
102.64
102.67
98.34
99.41
99.41
18,109,900
Mar 26, 2026
102.42
105.84
100.88
103.64
103.64
11,595,300
Mar 25, 2026
106.50
106.88
101.14
103.06
103.06
14,728,600
Mar 24, 2026
109.14
109.25
104.32
104.65
104.65
17,835,200
Mar 23, 2026
110.76
113.25
109.89
110.95
110.95
12,219,100
Mar 20, 2026
111.30
112.15
109.12
110.38
110.38
18,863,000
Mar 19, 2026
114.18
117.09
111.95
113.27
113.27
11,361,600
Mar 18, 2026
115.00
117.44
113.53
113.71
113.71
10,080,100
Mar 17, 2026
115.40
118.99
114.20
116.72
116.72
13,368,500
Mar 16, 2026
116.90
117.20
113.80
114.88
114.88
12,289,400
Mar 13, 2026
112.81
115.91
111.71
113.62
113.62
14,846,400
Mar 12, 2026
115.28
117.21
112.42
112.97
112.97
18,372,100
Mar 11, 2026
117.40
118.83
113.60
115.63
115.63
14,594,900
Mar 10, 2026
120.99
121.43
114.66
116.61
116.61
21,872,600
Mar 9, 2026
123.06
126.67
121.29
121.93
121.93
20,324,700
Mar 6, 2026
120.50
124.66
120.18
124.34
124.34
25,972,300
Mar 5, 2026
114.77
122.08
114.13
120.38
120.38
26,568,000
Mar 4, 2026
112.11
115.21
111.50
113.86
113.86
17,432,000
Mar 3, 2026
108.00
114.92
107.51
113.19
113.19
17,606,100
Mar 2, 2026
105.98
111.08
105.10
109.42
109.42
14,780,500
Feb 27, 2026
105.00
108.70
104.00
108.01
108.01
19,085,200
Feb 26, 2026
107.45
110.15
106.57
109.30
109.30
26,565,100
Feb 25, 2026
101.63
104.73
100.16
104.23
104.23
15,493,100
Feb 24, 2026
100.96
105.70
100.51
102.49
102.49
18,461,700
Feb 23, 2026
101.94
101.94
99.18
100.80
100.80
24,200,000
Feb 20, 2026
106.00
107.80
103.82
104.27
104.27
15,700,300
Feb 19, 2026
108.07
109.22
106.19
107.37
107.37
13,224,700
Feb 18, 2026
105.93
108.26
103.40
107.81
107.81
18,138,700
Feb 17, 2026
109.56
110.85
103.88
105.91
105.91
27,343,000
Feb 13, 2026
105.15
107.69
104.59
107.08
107.08
22,771,200
Feb 12, 2026
101.92
103.71
99.27
103.29
103.29
27,213,100
Feb 11, 2026
105.58
105.94
99.42
100.58
100.58
26,076,000
Feb 10, 2026
104.99
108.98
104.90
106.48
106.48
21,869,600
Feb 9, 2026
100.00
104.25
98.00
103.87
103.87
23,127,400
Feb 6, 2026
101.68
104.00
98.94
100.74
100.74
34,727,000
Feb 5, 2026
109.26
112.09
101.73
102.63
102.63
36,178,800
Feb 4, 2026
107.19
111.15
105.25
111.07
111.07
36,718,100
Feb 3, 2026
115.02
115.89
108.10
109.77
109.77
34,729,600
Feb 2, 2026
118.80
121.67
116.35
118.00
118.00
18,889,100
Jan 30, 2026
117.54
118.83
115.89
117.01
117.01
28,053,900
Jan 29, 2026
118.53
118.96
113.13
116.73
116.73
55,125,100
Jan 28, 2026
132.27
133.67
129.14
129.62
129.62
21,254,100
Jan 27, 2026
135.83
136.03
130.86
131.80
131.80
11,804,200
Jan 26, 2026
134.55
136.63
133.27
136.34
136.34
17,489,700
Jan 23, 2026
128.65
133.85
128.23
133.11
133.11
16,605,400
Jan 22, 2026
126.00
128.73
125.10
128.56
128.56
12,944,200
Jan 21, 2026
128.00
128.01
123.78
125.30
125.30
16,119,600
Jan 20, 2026
126.57
128.78
125.03
125.40
125.40
19,712,200
Jan 16, 2026
129.70
131.35
126.85
127.31
127.31
20,052,400
Jan 15, 2026
135.15
136.24
129.93
131.17
131.17
14,582,800
Jan 14, 2026
137.39
138.19
132.61
134.61
134.61
15,646,900
Jan 13, 2026
142.14
144.70
137.18
138.19
138.19
12,898,300
Jan 12, 2026
141.64
143.77
141.15
142.64
142.64
9,900,000
Jan 9, 2026
147.35
147.35
141.43
141.80
141.80
11,845,400
Jan 8, 2026
149.94
150.30
146.18
146.19
146.19
7,426,100
Jan 7, 2026
148.00
152.11
147.75
150.90
150.90
6,195,600
Jan 6, 2026
147.42
149.57
146.70
148.81
148.81
6,428,200
Jan 5, 2026
146.51
149.81
145.79
147.60
147.60
9,854,900
Jan 2, 2026
153.08
153.20
145.64
147.45
147.45
9,896,600
Dec 31, 2025
153.99
154.54
152.68
153.19
153.19
5,256,100
Dec 30, 2025
153.85
154.69
153.25
154.23
154.23
5,110,600
Dec 29, 2025
153.07
155.69
152.79
154.58
154.58
7,157,700
Dec 26, 2025
152.50
154.48
152.21
153.89
153.89
5,450,500
Dec 24, 2025
153.50
153.94
152.01
152.59
152.59
3,896,800
Dec 23, 2025
155.50
156.09
151.63
154.36
154.36
12,572,500
Dec 22, 2025
156.86
157.16
153.15
156.68
156.68
11,120,300
Dec 19, 2025
152.97
156.16
152.54
155.31
155.31
25,257,500
Dec 18, 2025
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
156.51
157.78
151.15
153.38
153.38
9,644,000
Dec 17, 2025
157.00
161.93
156.29
156.48
156.48
11,774,500
Dec 16, 2025
154.89
157.21
153.91
156.22
156.22
16,672,500
Dec 15, 2025
159.60
160.68
152.11
153.04
153.04
29,629,000
Dec 12, 2025
173.48
174.93
171.58
173.01
173.01
7,495,000
Dec 11, 2025
170.60
175.00
170.22
173.50
173.50
7,037,000
Dec 10, 2025
170.11
172.33
169.11
170.71
170.71
8,460,500
Dec 9, 2025
170.52
172.20
169.80
170.98
170.98
4,894,500
Dec 8, 2025
170.85
174.40
170.09
170.70
170.70
7,741,000
Dec 5, 2025
168.17
172.30
167.60
170.87
170.87
6,473,000
Dec 4, 2025
168.20
169.30
166.14
167.77
167.77
5,549,000
Dec 3, 2025
164.40
166.60
162.69
166.58
166.58
4,619,500
Dec 2, 2025
165.72
166.69
164.80
164.88
164.88
6,550,500
Dec 1, 2025
160.33
165.21
159.80
164.41
164.41
6,934,000
Nov 28, 2025
161.60
162.80
161.00
162.48
162.48
4,520,500
Nov 26, 2025
163.45
164.40
159.97
160.54
160.54
10,035,500
Nov 25, 2025
162.47
166.18
162.20
165.06
165.06
7,280,000
Nov 24, 2025
162.68
163.90
160.76
163.17
163.17
8,947,000
Nov 21, 2025
160.46
163.92
159.00
162.69
162.69
7,354,000
Nov 20, 2025
166.10
166.34
159.46
160.09
160.09
8,095,500
Nov 19, 2025
163.33
164.23
161.51
163.29
163.29
9,577,000
Nov 18, 2025
165.42
167.00
162.32
163.59
163.59
7,640,500
Nov 17, 2025
169.38
170.70
165.64
167.16
167.16
5,701,000
Nov 14, 2025
168.40
173.06
167.81
170.09
170.09
5,917,500
Nov 13, 2025
170.48
172.60
168.80
169.94
169.94
8,147,000
Nov 12, 2025
173.74
174.00
169.83
172.81
172.81
7,603,500
Nov 11, 2025
172.69
174.13
171.87
172.13
172.13
5,177,000
Nov 10, 2025
172.77
173.72
170.23
173.26
173.26
7,044,500
Nov 7, 2025
170.27
172.62
168.11
172.37
172.37
8,162,500
Nov 6, 2025
174.95
175.80
170.00
171.75
171.75
10,231,000
Nov 5, 2025
178.33
178.52
174.46
175.93
175.93
7,604,000
Nov 4, 2025
180.00
181.73
175.31
177.51
177.51
9,724,500
Nov 3, 2025
184.43
184.43
177.20
182.77
182.77
8,733,000
Oct 31, 2025
188.64
189.53
180.66
183.86
183.86
11,872,000
Oct 30, 2025
185.35
192.97
179.39
186.94
186.94
15,203,000
Oct 29, 2025
186.91
186.91
182.02
182.34
182.34
13,434,000
Oct 28, 2025
189.86
190.20
187.58
187.58
187.58
4,724,500
Oct 27, 2025
188.81
190.34
187.40
189.26
189.26
5,735,000
Oct 24, 2025
189.15
190.00
185.78
186.03
186.03
5,355,000
Oct 23, 2025
186.24
188.92
185.60
187.83
187.83
4,223,500
Oct 22, 2025
188.36
189.60
185.58
187.13
187.13
6,073,000
Oct 21, 2025
183.50
188.89
182.06
188.30
188.30
6,299,000
Oct 20, 2025
181.33
184.40
181.27
183.51
183.51
5,358,000
Oct 17, 2025
178.00
181.31
177.59
180.72
180.72
4,200,500
Oct 16, 2025
182.79
185.80
177.61
178.90
178.90
5,392,000
Oct 15, 2025
183.60
184.42
179.94
180.61
180.61
3,817,000
Oct 14, 2025
181.47
184.85
179.47
182.25
182.25
4,395,000
Oct 13, 2025
179.41
185.15
178.53
184.74
184.74
5,926,000
Oct 10, 2025
184.00
185.60
177.46
177.74
177.74
7,019,500
Oct 9, 2025
180.78
183.93
178.75
183.59
183.59
5,197,000
Oct 8, 2025
182.00
184.07
181.47
182.86
182.86
5,453,000
Oct 7, 2025
182.80
183.16
178.67
180.85
180.85
5,974,500
Oct 6, 2025
180.80
185.95
179.11
182.57
182.57
6,439,000
Oct 3, 2025
182.73
183.94
181.67
182.47
182.47
5,832,000
Oct 2, 2025
182.33
183.01
179.11
182.02
182.02
7,559,000
Oct 1, 2025
184.19
187.00
178.45
182.49
182.49
9,149,500
Sep 30, 2025
187.82
188.33
180.90
184.06
184.06
7,077,000
Sep 29, 2025
188.41
190.91
187.85
188.17
188.17
5,115,000
Sep 26, 2025
183.94
187.63
183.34
187.20
187.20
4,457,000
Sep 25, 2025
185.49
185.64
182.09
183.72
183.72
5,945,000
Sep 24, 2025
192.53
194.73
186.22
186.67
186.67
10,109,500
Sep 23, 2025
189.51
190.10
185.29
185.53
185.53
7,035,000
Sep 22, 2025
190.78
191.35
186.18
189.56
189.56
6,039,500
Sep 19, 2025
190.37
193.15
190.00
192.23
192.23
14,036,000
Sep 18, 2025
191.31
192.41
188.10
189.55
189.55
7,455,500
Sep 17, 2025
187.35
190.75
186.65
190.07
190.07
6,423,000
Sep 16, 2025
188.14
189.29
185.69
186.40
186.40
6,501,500
Sep 15, 2025
186.09
191.23
185.95
189.48
189.48
7,730,500
Sep 12, 2025
188.35
188.37
185.39
185.79
185.79
3,555,500
Sep 11, 2025
185.54
188.53
184.73
187.66
187.66
5,865,000
Sep 10, 2025
187.20
188.98
183.87
184.71
184.71
8,243,000
Sep 9, 2025
189.00
189.00
185.56
186.73
186.73
5,988,000
Sep 8, 2025
183.03
188.96
182.51
187.87
187.87
8,180,500
Sep 5, 2025
180.83
183.24
180.27
182.76
182.76
6,419,500
