NOW: ServiceNow, Inc. Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 115.0547

CLOSE 114.9983

Low

LOW 89.65

High

HIGH 141.52

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	111.39	111.47	104.3	105.37
01/05/2021	105.21	106.67	104.96	106.39
01/06/2021	103.95	104.19	101.41	101.45
01/07/2021	102	103.38	101.74	102.28
01/08/2021	104.33	106.32	103.63	105.93
01/11/2021	105	105.39	103.02	104.61
01/12/2021	104	104.5	101.46	102.64
01/13/2021	103.64	104.74	102.2	104.34
01/14/2021	105.44	105.6	102.56	102.87
01/15/2021	103.68	105.31	102.6	102.75
01/19/2021	103.12	104.59	101.94	103.88
01/20/2021	105.6	108.69	105.4	108.44
01/21/2021	108.7	109.28	107.57	108.87
01/22/2021	109.95	110.87	108.06	108.22
01/25/2021	109.55	110.56	105.01	107.58
01/26/2021	108	108.16	106.12	106.49
01/27/2021	104.98	106.61	101.64	103.3
01/28/2021	109	112.78	108.57	110.85
01/29/2021	109.82	110.4	105.87	108.63
02/01/2021	109.2	112.95	109.2	111.71
02/02/2021	112.58	117.76	112.02	116.7
02/03/2021	116.6	117.49	114.91	115.33
02/04/2021	115.98	117.8	114.43	117.8
02/05/2021	117.74	118.51	116.46	117.95
02/08/2021	118.26	119.67	116.8	117.58
02/09/2021	117.43	117.72	115.2	116.36
02/10/2021	117.15	118.76	115.8	117.87
02/11/2021	118.8	119	117.6	118.89
02/12/2021	118.26	118.74	117.11	118.26
02/16/2021	118.36	118.93	116.23	117.15
02/17/2021	116	116.63	114.15	116.19
02/18/2021	113.99	115.86	113.18	115.16
02/19/2021	115.43	116.42	111.82	114.15
02/22/2021	113.21	113.21	109.96	110.05
02/23/2021	107.87	110.76	104.88	110.35
02/24/2021	109.1	110.84	107.79	110.37
02/25/2021	110	111.3	105.38	105.76
02/26/2021	106.5	108.06	104.23	106.69
03/01/2021	108.96	111.33	108.01	111.29
03/02/2021	111.91	112.49	109.66	109.86
03/03/2021	108.86	109.16	102.73	103.2
03/04/2021	102.19	103.55	96.98	98.13
03/05/2021	99.25	99.25	93.43	97.39
03/08/2021	98.16	99.45	92.5	92.81
03/09/2021	96.14	98.71	95.76	97.79
03/10/2021	99.42	99.8	94.79	94.8
03/11/2021	98.9	102.34	98.04	100.57
03/12/2021	97.8	98.98	96.55	97.84
03/15/2021	98	99.44	97.29	99.35
03/16/2021	100.86	101.83	99.06	99.8
03/17/2021	98.29	98.55	95.27	97
03/18/2021	95.94	95.96	92.93	93.24
03/19/2021	93.7	95.11	92.77	94.17
03/22/2021	94.33	96.89	94.26	95.33
03/23/2021	96.02	97.29	95.4	95.63
03/24/2021	96.13	96.3	94	94.46
03/25/2021	93.58	94.8	92.76	94.44
03/26/2021	94.7	99.09	94.2	99
03/29/2021	97.89	98.59	96.41	97.08
03/30/2021	96	98.2	94.64	97.51
03/31/2021	98.69	101.38	98.1	100.02
04/01/2021	101.6	102.58	100.5	101.4
04/05/2021	102.39	103.21	101.84	102.8
04/06/2021	102.28	103.03	101.32	101.82
04/07/2021	102.21	102.58	101.37	102.15
04/08/2021	104	105.76	103.5	104.81
04/09/2021	103.62	106.12	102	106
04/12/2021	105.84	108.24	104.95	107.4
04/13/2021	107.8	110.26	107.8	109.79
04/14/2021	110.2	112.04	108.57	108.97
04/15/2021	110.69	112.03	110.58	111.87
04/16/2021	112.11	112.16	110.05	111.38
04/19/2021	110.68	111.38	109.2	109.87
04/20/2021	109.79	110.58	107.3	108.16
04/21/2021	109.03	109.81	107.43	109.29
04/22/2021	109.4	111.6	108.77	109.7
04/23/2021	110.66	111.18	109.87	110.54
04/26/2021	110.8	111.88	109.85	111.84
04/27/2021	111.59	113.06	110.72	112.53
04/28/2021	111.85	111.96	110.49	111.45
04/29/2021	104.2	106.16	100.7	101
04/30/2021	100.06	103.96	100.06	101.27
05/03/2021	101.49	101.64	97.76	98.06
05/04/2021	97.1	97.94	94.75	96.66
05/05/2021	97.84	97.91	95.4	95.99
05/06/2021	95.42	97.32	94.62	97.17
05/07/2021	98.68	98.91	94.89	96.7
05/10/2021	96.5	96.5	92.94	93.36
05/11/2021	90.76	97.2	90.49	96.3
05/12/2021	94.65	95	92	92.94
05/13/2021	94	94.26	90.21	91
05/14/2021	92.38	92.98	91.76	92.07
05/17/2021	91.89	91.89	89.65	90.88
05/18/2021	91.09	92.6	90.2	91.44
05/19/2021	90.05	92.14	89.65	91.95
05/20/2021	92.93	95.12	92.66	94.23
05/21/2021	94.78	95.72	93.79	93.89
05/24/2021	95	95.96	94.7	95.27
05/25/2021	95.75	96.74	95.27	95.98
05/26/2021	95.76	97.45	95.61	97.08
05/27/2021	96.19	96.52	94.53	95.84
05/28/2021	96	96.41	94.11	94.78
06/01/2021	95.52	95.53	93.41	93.83
06/02/2021	92.91	94.52	92.38	93.4
06/03/2021	92.86	93.04	91.2	91.84
06/04/2021	92	93.06	91.74	92.13
06/07/2021	92	92.55	91.4	91.89
06/08/2021	92.79	94.22	91.88	92.15
06/09/2021	92.99	93.52	92.14	92.94
06/10/2021	97.14	98.16	95.8	97.83
06/11/2021	98	99.9	97.6	99.6
06/14/2021	100	102.22	99.64	101.87
06/15/2021	102.1	102.51	100.82	101.09
06/16/2021	101.54	104.3	100.43	102.02
06/17/2021	101.16	106.2	101.16	106.08
06/18/2021	105.76	107.54	105.06	106.75
06/21/2021	106.26	107.6	105	106.95
06/22/2021	107.2	109.4	107	109.21
06/23/2021	109	110.2	108.55	110.04
06/24/2021	110.4	111.75	110.16	110.41
06/25/2021	111.05	111.05	108.4	109
06/28/2021	109.6	110.54	109.35	110.43
06/29/2021	111.05	112.38	110.51	111.72
06/30/2021	111.38	111.59	109.52	109.91
07/01/2021	109	110.03	107.95	109.03
07/02/2021	109.65	110.95	109.44	110.37
07/06/2021	110.86	112.76	110.44	111.7
07/07/2021	112.18	112.65	110.61	112.36
07/08/2021	110.55	112.46	109.39	112.09
07/09/2021	111.94	113.47	111.17	113.27
07/12/2021	114	114.73	112.25	112.39
07/13/2021	112.2	113.27	111	111.87
07/14/2021	112.79	113.46	111.76	112.59
07/15/2021	112.68	113.34	110.91	111.66
07/16/2021	112.3	112.93	110.99	111.27
07/19/2021	110.35	111.08	109	111.02
07/20/2021	112	113.83	110.92	113.05
07/21/2021	112.5	113.43	111.71	113.43
07/22/2021	114.42	115.88	114.09	115.34
07/23/2021	116	117.7	115.56	117.24
07/26/2021	116.96	116.97	115	116.84
07/27/2021	116.8	117.37	114.93	116.46
07/28/2021	116.4	117.4	115.2	116.67
07/29/2021	116.92	121.76	116.92	117.29
07/30/2021	115.94	119.18	115.19	117.58
08/02/2021	117.58	118.34	115.8	116.93
08/03/2021	116.98	118.16	115.47	116.93
08/04/2021	117	118.94	116.63	118.69
08/05/2021	119	119.4	117.88	119.1
08/06/2021	118.8	119.12	117.89	118.14
08/09/2021	117.99	118.46	117.06	117.59
08/10/2021	117.6	117.89	114.56	115.16
08/11/2021	115.69	116.23	113.32	114.04
08/12/2021	113.85	116.4	113.4	116.31
08/13/2021	115.81	117.6	115.51	117.57
08/16/2021	117.2	118.34	115.26	116.04
08/17/2021	115.89	116.82	114.88	116.45
08/18/2021	116.09	117.72	115.7	116.39
08/19/2021	115.9	118.26	115.55	117.38
08/20/2021	118.21	120.28	117.71	120.1
08/23/2021	120.4	124.2	120.4	123.89
08/24/2021	124	125.31	124	124.37
08/25/2021	124.6	125.55	123.33	124.21
08/26/2021	124.52	126.05	124.22	124.81
08/27/2021	125	127.12	124.81	126.48
08/30/2021	126.8	128.66	126.7	128.33
08/31/2021	129	129.54	127.91	128.73
09/01/2021	128.72	130.51	128.5	130.17
09/02/2021	130.8	132.36	130.48	132.06
09/03/2021	132	136.22	131.81	135.73
09/07/2021	135.73	135.8	132.04	132.22
09/08/2021	132.06	132.06	130.13	130.76
09/09/2021	131.16	131.27	129.8	130.04
09/10/2021	130.62	131.15	129.35	129.6
09/13/2021	129.8	129.82	126.13	127.82
09/14/2021	128.4	129.71	128.12	129.08
09/15/2021	128.82	130.82	127.53	130.43
09/16/2021	130.06	131.42	128.94	131.27
09/17/2021	130.68	131.49	129.65	130.21
09/20/2021	128.87	130.12	128.02	129.75
09/21/2021	130	131.44	129.13	130.84
09/22/2021	131.6	133.1	130.14	132.53
09/23/2021	133.6	134.1	132.6	132.84
09/24/2021	132.42	133.4	131	133.26
09/27/2021	131.98	132	129.24	129.91
09/28/2021	126.73	127.37	122	122.5
09/29/2021	124	124.77	121.44	123.6
09/30/2021	124.04	125.4	123.65	124.45
10/01/2021	124.76	127.08	122.87	126.56
10/04/2021	127.08	127.61	121.89	123.59
10/05/2021	124.49	127.91	124.4	126.68
10/06/2021	125.47	127.15	124.28	125.87
10/07/2021	127.29	129.67	127.09	127.58
10/08/2021	128	128.73	123.38	123.52
10/11/2021	123.6	125.46	122.43	123.17
10/12/2021	124.47	126.6	124.05	125.83
10/13/2021	126	128.22	126	127.88
10/14/2021	130	132.55	129.72	130.61
10/15/2021	131.37	133.12	130.98	132.64
10/18/2021	132.7	133.26	131.47	133.24
10/19/2021	134.48	137.54	134.46	136.05
10/20/2021	136.85	137.35	134.24	136.22
10/21/2021	136	137.46	135.37	137.27
10/22/2021	137.2	138.59	136.68	137.33
10/25/2021	137.33	138.69	136.9	137.77
10/26/2021	138.54	138.6	135.11	135.34
10/27/2021	135.14	136.97	132.72	132.95
10/28/2021	134.3	138.8	134.26	137.54
10/29/2021	137.27	139.69	136.43	139.55
11/01/2021	140	140.96	135.33	136.4
11/02/2021	137.2	137.5	136.1	137.32
11/03/2021	137.82	137.82	134.44	137.53
11/04/2021	138	141.52	137.83	140.35
11/05/2021	140.4	140.55	137.38	138.4
11/08/2021	138.74	139.32	137.83	138.46
11/09/2021	139.06	139.46	137.12	138.25
11/10/2021	137.36	137.59	132.76	134.18
11/11/2021	135.94	136.27	134.78	135.85
11/12/2021	137	138.35	136.29	138.28
11/15/2021	137.89	137.98	135.74	136.51
11/16/2021	137	138.51	136.42	138.51
11/17/2021	138.87	139.12	136.78	136.99
11/18/2021	136.49	136.91	134.83	135.17
11/19/2021	136.06	137.45	134.84	135.19
11/22/2021	135.14	136.79	130.27	131.28
11/23/2021	130	130.89	125.48	127.38
11/24/2021	125.99	129.88	124.83	129.86
11/26/2021	128.9	132.21	128.9	129.91
11/29/2021	131.93	135.3	130.22	134.56
11/30/2021	134.93	135.92	128.53	129.54
12/01/2021	130.07	131.59	119.87	119.91
12/02/2021	119.91	125.16	119.73	124.67
12/03/2021	125.54	125.75	118.63	122.62
12/06/2021	120.32	123.93	118.81	123.31
12/07/2021	126.2	133.63	126	132.68
12/08/2021	132	134.59	130.21	133.16
12/09/2021	133.2	133.82	128.25	128.43
12/10/2021	129.44	131.64	128.04	129.4
12/13/2021	128.93	132.23	128.53	131.19
12/14/2021	128.42	129.38	121.44	124.94
12/15/2021	125.33	129.61	124.92	129.41
12/16/2021	127.88	128.76	121.34	121.8
12/17/2021	119.34	124.13	117.4	123.13
12/20/2021	121	122.81	120.24	121.07
12/21/2021	122.5	127.07	121	126.26
12/22/2021	126.29	129.78	125.12	128.79
12/23/2021	129.19	130.34	128.21	129.71
12/27/2021	131.2	132.99	130.39	132.66
12/28/2021	133.53	133.53	130.6	130.8
12/29/2021	131.04	131.77	129.2	130.92
12/30/2021	131.24	132.63	130.77	130.91
12/31/2021	130.4	131.72	129.77	129.82

Menu

Create your free account now!

NOW: ServiceNow, Inc. Historical Data

2021 Historical Chart

Average

Low

High