NYSE:NOW
ServiceNow Inc Stock Price (Quote)
$731.36
-5.09 (-0.691%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $727.35 | $795.44 | Thursday, 18th Apr 2024 NOW stock ended at $731.36. This is 0.691% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.72% from a day low at $727.35 to a day high of $739.89. |
| 90 days | $727.35 | $815.27 | |
| 52 weeks | $427.68 | $815.27 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $736.90 | $739.89 | $727.35 | $731.36 | 723 089 |
| 2024-04-17 | $746.78 | $748.99 | $734.95 | $736.45 | 696 831 |
| 2024-04-16 | $738.00 | $749.00 | $735.34 | $744.78 | 1 055 008 |
| 2024-04-15 | $769.00 | $771.63 | $735.48 | $735.81 | 1 013 495 |
| 2024-04-12 | $762.20 | $774.96 | $760.95 | $768.71 | 922 755 |
| 2024-04-11 | $770.00 | $775.98 | $761.40 | $771.34 | 720 648 |
| 2024-04-10 | $769.00 | $774.95 | $764.10 | $769.19 | 820 726 |
| 2024-04-09 | $793.27 | $795.44 | $771.53 | $782.22 | 696 568 |
| 2024-04-08 | $783.34 | $789.99 | $772.41 | $785.60 | 989 395 |
| 2024-04-05 | $758.43 | $791.88 | $758.43 | $783.50 | 1 041 805 |
| 2024-04-04 | $768.40 | $782.25 | $757.42 | $757.55 | 1 015 458 |
| 2024-04-03 | $752.50 | $764.23 | $751.50 | $759.16 | 443 637 |
| 2024-04-02 | $755.09 | $759.52 | $748.23 | $757.00 | 591 355 |
| 2024-04-01 | $763.99 | $773.09 | $759.07 | $768.37 | 541 078 |
| 2024-03-28 | $759.65 | $768.76 | $755.75 | $762.40 | 721 240 |
| 2024-03-27 | $783.83 | $786.33 | $753.50 | $759.00 | 1 399 679 |
| 2024-03-26 | $778.99 | $788.80 | $776.51 | $778.57 | 909 155 |
| 2024-03-25 | $768.05 | $775.91 | $759.32 | $774.64 | 720 100 |
| 2024-03-22 | $774.74 | $779.89 | $769.45 | $774.15 | 643 847 |
| 2024-03-21 | $780.00 | $785.88 | $771.58 | $773.18 | 1 254 732 |
| 2024-03-20 | $760.62 | $768.18 | $755.05 | $767.56 | 693 153 |
| 2024-03-19 | $750.00 | $758.17 | $742.80 | $756.94 | 939 117 |
| 2024-03-18 | $750.00 | $759.69 | $748.12 | $755.80 | 913 106 |
| 2024-03-15 | $761.56 | $761.56 | $736.00 | $743.91 | 1 953 546 |
| 2024-03-14 | $788.13 | $790.00 | $773.12 | $779.49 | 883 489 |
