NOW: ServiceNow, Inc. Historical Data

2023 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 106.6984

CLOSE 106.906

Low

LOW 70.72

High

HIGH 144.14

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	79.02	79.73	76.13	77.1
01/04/2023	78.19	79.41	76.95	78.77
01/05/2023	77.69	77.94	73.05	73.26
01/06/2023	74.32	74.32	70.72	73.31
01/09/2023	74.78	78.6	74.64	75.71
01/10/2023	74.87	76.75	74.87	76.17
01/11/2023	76.96	78.78	76.64	78.76
01/12/2023	81.97	84.17	79.17	82.65
01/13/2023	81.73	83.47	81.61	82.98
01/17/2023	83	83.88	81.59	83.65
01/18/2023	84.16	86.3	82.93	83.24
01/19/2023	83.2	86.85	83.06	85.69
01/20/2023	85.84	88.65	85.72	88.37
01/23/2023	88.2	90.16	87.36	88.49
01/24/2023	89.2	89.2	87.4	88.68
01/25/2023	85.75	89.86	85.46	89.75
01/26/2023	92.37	95.55	88.93	92.61
01/27/2023	91.5	93.43	90.33	91.77
01/30/2023	90.4	90.64	88.02	88.51
01/31/2023	88.9	91.08	88.46	91.03
02/01/2023	91.24	95.5	90.65	94.76
02/02/2023	96.96	98.92	95.89	98.25
02/03/2023	95.63	96.94	93.78	94.44
02/06/2023	91.1	93.03	90.55	91.04
02/07/2023	90.97	93.25	90.1	92.65
02/08/2023	92.92	94.44	92.19	92.8
02/09/2023	94.05	94.89	92.21	92.66
02/10/2023	91.72	92.2	90.87	91.67
02/13/2023	91.86	92.76	90.4	92.21
02/14/2023	91.33	93.9	91.12	92.27
02/15/2023	91.8	92.9	91.3	92.78
02/16/2023	90	92.2	89.85	90.74
02/17/2023	90	90.59	86.88	87.8
02/21/2023	86.36	87.42	85.71	86.37
02/22/2023	87.53	89.41	87.06	87.97
02/23/2023	88.08	88.56	86.76	88.34
02/24/2023	86.46	86.92	84.75	85.12
02/27/2023	86.25	87.53	85.53	85.71
02/28/2023	85.13	86.84	85.13	86.43
03/01/2023	86.39	87.08	85.21	85.79
03/02/2023	85.74	87.28	85.12	87.21
03/03/2023	87.96	89.08	87.83	88.8
03/06/2023	89.1	90.98	88.87	89.2
03/07/2023	89.12	90.91	88.75	88.96
03/08/2023	88.87	90.1	88.3	89.39
03/09/2023	88.85	90.16	85.62	85.7
03/10/2023	85.6	85.85	81.86	83.02
03/13/2023	82.59	85.19	81.07	82.99
03/14/2023	84.56	85.2	83.39	84.91
03/15/2023	83.74	84.53	82.96	84.45
03/16/2023	84.57	88.58	84.3	88.48
03/17/2023	88.73	88.73	86.92	88.2
03/20/2023	87.61	87.9	85.17	87.03
03/21/2023	87.22	89.57	87.22	89.09
03/22/2023	89.44	89.75	86.69	86.7
03/23/2023	88.09	90.39	87.53	88.09
03/24/2023	87.77	87.84	85.42	86.58
03/27/2023	86.7	87.55	86.03	86.26
03/28/2023	85.8	86.38	85.4	85.82
03/29/2023	86.71	87.8	86.26	87.69
03/30/2023	88.71	88.77	87.62	87.93
03/31/2023	88.62	93.08	88.32	92.94
04/03/2023	92.31	93.18	91.48	92.9
04/04/2023	95.09	96.47	94.48	95.21
04/05/2023	95.15	95.2	92.06	93.47
04/06/2023	92.79	94.73	91.49	94.63
04/10/2023	93.23	94.61	91.28	94.53
04/11/2023	93.2	94.78	92.87	93.96
04/12/2023	94.92	96.17	93.9	94.29
04/13/2023	95.06	97.12	94.59	96.7
04/14/2023	93.36	93.96	90.94	92.61
04/17/2023	93	94.34	92.71	94.11
04/18/2023	95.63	95.63	94	95.2
04/19/2023	95	95.67	94.63	95.12
04/20/2023	94.66	94.76	93.08	93.54
04/21/2023	94.04	94.83	93.02	94.66
04/24/2023	94.8	95.32	93.05	94.6
04/25/2023	93.35	93.65	88.4	88.46
04/26/2023	90	90.9	89.18	90.81
04/27/2023	88.05	91.73	85.54	90.87
04/28/2023	90.85	92.34	89.84	91.88
05/01/2023	91.26	91.26	89.86	90.08
05/02/2023	90.11	90.2	87.88	88.74
05/03/2023	88.71	89.38	87.29	87.42
05/04/2023	87.81	88.51	85.79	86.1
05/05/2023	86.6	87.93	86.31	86.96
05/08/2023	87.38	87.91	85.81	87.8
05/09/2023	87.44	89.17	87.01	88.28
05/10/2023	89.84	92	89.25	90.83
05/11/2023	90.8	91.09	89.49	90.51
05/12/2023	90.6	91.49	89.33	91.04
05/15/2023	90.66	92.93	90.45	92.63
05/16/2023	92.58	95.6	92.35	93.65
05/17/2023	95.9	98.99	95.43	98.58
05/18/2023	100	102.52	99.16	102.03
05/19/2023	102	102.35	100.55	102.06
05/22/2023	101.32	103.42	101.23	102.28
05/23/2023	101.5	102.36	99.97	100.03
05/24/2023	99.34	101.25	98.83	100.51
05/25/2023	104.66	107.96	103.56	106.36
05/26/2023	106.93	109.91	106.36	107.49
05/30/2023	109.6	111.32	108.87	109.82
05/31/2023	107.87	109.65	106.76	108.96
06/01/2023	106.96	110.12	106.4	108.59
06/02/2023	109.2	110.89	108.26	109.64
06/05/2023	109.62	111.97	108.47	111.34
06/06/2023	111.3	112.73	111.04	111.16
06/07/2023	111.11	111.56	105.45	105.66
06/08/2023	105.92	108.29	105.22	107.07
06/09/2023	107.65	109	106.31	106.81
06/12/2023	107.8	109.38	106.43	109.27
06/13/2023	111.2	111.92	109.85	110.94
06/14/2023	110.99	113.6	110.8	113.46
06/15/2023	112.61	115.34	112.42	114.87
06/16/2023	114.87	114.93	112.99	113.1
06/20/2023	111.66	113.93	111.09	111.9
06/21/2023	111.56	111.93	109.12	109.36
06/22/2023	108.64	110.05	107.8	109.97
06/23/2023	108.25	110.33	107.38	108.6
06/26/2023	108.27	110.23	107.33	107.59
06/27/2023	108.23	109.02	107	107.99
06/28/2023	107.79	109.84	107.46	109.73
06/29/2023	109.99	110.15	108.54	109.62
06/30/2023	111.16	113.33	110.81	112.39
07/03/2023	112.17	112.91	111.19	112.57
07/05/2023	111.28	113.45	111.23	113.15
07/06/2023	111.4	112.11	109.69	111.17
07/07/2023	111.06	112.66	110.56	110.6
07/10/2023	110.6	113.17	110.6	113.12
07/11/2023	113.44	114.25	111.51	112.29
07/12/2023	114.17	114.17	111.45	112.27
07/13/2023	113.32	115.89	113	115.49
07/14/2023	115.4	116.85	115.2	116.08
07/17/2023	116.53	119	116.4	118.48
07/18/2023	117.96	120.4	116.78	119.43
07/19/2023	122.18	122.87	119.91	120.65
07/20/2023	119.52	120.18	115.16	115.78
07/21/2023	118.13	118.6	116.2	116.4
07/24/2023	117.3	117.44	115.21	115.61
07/25/2023	115.8	117.53	115.8	116.48
07/26/2023	114.78	117.02	114.24	115.45
07/27/2023	119.6	120.13	111.34	111.98
07/28/2023	113.51	113.94	111.87	113.91
07/31/2023	114.76	116.73	114.6	116.6
08/01/2023	115.65	118.3	115.04	118.08
08/02/2023	115.98	116.57	112.21	112.63
08/03/2023	111.59	112.5	111.2	112.08
08/04/2023	112.88	113	110	110.33
08/07/2023	111.07	111.38	109.81	110.98
08/08/2023	109.4	110.75	108.35	110.57
08/09/2023	110.3	111	109.02	110.07
08/10/2023	111.57	113.21	110.03	111
08/11/2023	110.15	111.71	110	111.49
08/14/2023	110.39	113.35	110.15	113.24
08/15/2023	113.5	114.8	111.69	111.92
08/16/2023	111.4	112.2	109.65	109.9
08/17/2023	110.09	110.41	108.14	108.73
08/18/2023	106.79	108.68	106.51	108.3
08/21/2023	108.57	111.06	108.51	110.94
08/22/2023	111.92	112.85	111.26	112.36
08/23/2023	112.89	115.39	112.4	113.6
08/24/2023	114.92	115.17	109.89	109.91
08/25/2023	110.89	113.41	110.28	112.73
08/28/2023	113.32	114.4	112.47	113.66
08/29/2023	113.03	116.18	112.6	115.77
08/30/2023	115.68	117.74	115.31	117.65
08/31/2023	118	119.29	116.9	117.77
09/01/2023	118.7	119.32	117.5	118.18
09/05/2023	118.18	119.93	116.9	119.43
09/06/2023	118.63	119.88	118.32	119.7
09/07/2023	118.25	120.29	117.87	119.86
09/08/2023	120	120.92	119.42	120.01
09/11/2023	120.7	121.58	120.16	121.19
09/12/2023	119.6	120.7	117.74	117.77
09/13/2023	117.21	118.57	116.71	118.28
09/14/2023	118.69	119	117.08	118.02
09/15/2023	117.72	117.86	115.3	115.92
09/18/2023	115.45	116.88	115.33	115.7
09/19/2023	115.87	115.87	113.31	114.47
09/20/2023	115	116.69	113.95	114.11
09/21/2023	112.62	112.98	109.8	109.91
09/22/2023	110.36	111.79	110.12	110.82
09/25/2023	110.52	111.93	110.26	111.9
09/26/2023	110.71	110.95	107.73	108.93
09/27/2023	109.91	110.36	108.08	109.28
09/28/2023	106.8	111.23	105.6	110.7
09/29/2023	112.17	113.23	111.7	111.79
10/02/2023	110.95	112.03	109.96	111.05
10/03/2023	110.4	111.27	107.38	108.25
10/04/2023	108.92	110.11	108.33	109.73
10/05/2023	108.97	109.7	107.21	109.43
10/06/2023	108.58	113.12	107.8	112.14
10/09/2023	110.98	113.13	110.69	112.89
10/10/2023	111.21	112.94	109.4	111.66
10/11/2023	112	113.04	110.33	111.73
10/12/2023	112.15	113.98	110.9	112.03
10/13/2023	111.75	112.76	109.81	109.93
10/16/2023	109.93	111.54	109.3	110.33
10/17/2023	109.93	114.85	109.76	113.69
10/18/2023	112.56	113.6	109.97	110.14
10/19/2023	111.69	113.68	111.33	112
10/20/2023	111.32	111.48	107.23	108.5
10/23/2023	107.4	109.07	106.11	108.28
10/24/2023	109.14	111.39	108.85	110.88
10/25/2023	109.87	110.42	105.45	106.03
10/26/2023	112	115.8	109.77	110.19
10/27/2023	111.29	112.8	109.69	110.8
10/30/2023	111.92	114.43	111.62	113.71
10/31/2023	114.17	116.97	112.98	116.37
11/01/2023	116.2	119.02	116.09	118.7
11/02/2023	120.24	122.17	119.68	119.89
11/03/2023	120.12	122.36	118.5	121.35
11/06/2023	121.7	122.2	120.49	121.85
11/07/2023	122.08	125.17	122.08	122.78
11/08/2023	123.22	125.24	123.2	125.07
11/09/2023	125.02	126.5	123.86	123.95
11/10/2023	123.95	127.29	123.11	126.95
11/13/2023	126.76	127.95	126.45	127.68
11/14/2023	129.5	131.37	129.3	130.83
11/15/2023	130.89	131.99	129.79	130.18
11/16/2023	130	131.36	129.61	130.46
11/17/2023	130.39	130.94	129.66	130.87
11/20/2023	130.8	133.71	130.52	133.38
11/21/2023	132.95	134.13	132.3	133.68
11/22/2023	134.54	135.61	133.46	133.93
11/24/2023	134.11	134.89	133.76	134.78
11/27/2023	134.4	135.52	133.91	134.11
11/28/2023	133.53	134.52	132.28	133.05
11/29/2023	134.2	136.46	134.2	135.79
11/30/2023	136.4	137.78	135.76	137.15
12/01/2023	137.09	138.95	136.66	138.16
12/04/2023	136.8	138.8	136.14	137.52
12/05/2023	135.89	137.93	135.45	137.64
12/06/2023	138	139.08	137.15	137.25
12/07/2023	137.12	137.85	136.06	137.54
12/08/2023	137.89	140.22	137.71	139.82
12/11/2023	139.82	141.77	139.64	141.02
12/12/2023	141.02	143.57	140.9	143.3
12/13/2023	143.4	144.14	142.01	143.13
12/14/2023	142	142.42	135.6	136.08
12/15/2023	135.05	139.96	134.8	139.65
12/18/2023	140.4	141.86	139.19	140.74
12/19/2023	141.14	141.7	140	141.54
12/20/2023	140.81	141.57	138.72	138.76
12/21/2023	140.15	140.71	138.19	140.15
12/22/2023	140.77	140.77	138.88	139.51
12/26/2023	140.03	140.91	139.74	140.25
12/27/2023	140.26	140.9	139.82	140.75
12/28/2023	141.33	141.51	140.27	140.49
12/29/2023	141.4	142.32	140.11	141.3

Menu

Create your free account now!

NOW: ServiceNow, Inc. Historical Data

2023 Historical Chart

Average

Low

High