NYSE:NOW
ServiceNow Inc Stock Price (Quote)
$685.61
-7.72 (-1.11%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $683.89 | $795.44 | Wednesday, 1st May 2024 NOW stock ended at $685.61. This is 1.11% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.46% from a day low at $683.89 to a day high of $700.70. |
| 90 days | $683.89 | $815.27 | |
| 52 weeks | $429.05 | $815.27 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $778.99 | $788.80 | $776.51 | $778.57 | 909 155 |
| Mar 25, 2024 | $768.05 | $775.91 | $759.32 | $774.64 | 720 100 |
| Mar 22, 2024 | $774.74 | $779.89 | $769.45 | $774.15 | 643 847 |
| Mar 21, 2024 | $780.00 | $785.88 | $771.58 | $773.18 | 1 254 732 |
| Mar 20, 2024 | $760.62 | $768.18 | $755.05 | $767.56 | 693 153 |
| Mar 19, 2024 | $750.00 | $758.17 | $742.80 | $756.94 | 939 117 |
| Mar 18, 2024 | $750.00 | $759.69 | $748.12 | $755.80 | 913 106 |
| Mar 15, 2024 | $761.56 | $761.56 | $736.00 | $743.91 | 1 953 546 |
| Mar 14, 2024 | $788.13 | $790.00 | $773.12 | $779.49 | 883 489 |
| Mar 13, 2024 | $795.06 | $807.77 | $775.00 | $776.88 | 1 212 755 |
| Mar 12, 2024 | $764.32 | $793.00 | $762.98 | $789.56 | 1 529 079 |
| Mar 11, 2024 | $752.00 | $759.20 | $744.48 | $756.74 | 907 525 |
| Mar 08, 2024 | $769.10 | $777.57 | $750.23 | $757.68 | 923 418 |
| Mar 07, 2024 | $748.47 | $768.93 | $735.27 | $768.08 | 1 575 987 |
| Mar 06, 2024 | $750.51 | $752.00 | $732.65 | $741.06 | 1 116 754 |
| Mar 05, 2024 | $766.23 | $767.20 | $730.15 | $740.15 | 1 691 483 |
| Mar 04, 2024 | $773.00 | $777.88 | $764.74 | $776.09 | 874 665 |
| Mar 01, 2024 | $772.00 | $778.30 | $768.37 | $773.63 | 756 950 |
| Feb 29, 2024 | $767.05 | $773.32 | $763.62 | $771.34 | 894 077 |
| Feb 28, 2024 | $763.51 | $763.51 | $754.00 | $759.79 | 1 134 714 |
| Feb 27, 2024 | $782.26 | $783.10 | $756.96 | $767.14 | 1 217 036 |
| Feb 26, 2024 | $774.69 | $790.30 | $774.59 | $779.66 | 899 233 |
| Feb 23, 2024 | $775.35 | $784.97 | $766.58 | $770.97 | 1 295 042 |
| Feb 22, 2024 | $775.00 | $791.87 | $767.63 | $769.21 | 1 982 786 |
| Feb 21, 2024 | $736.99 | $748.58 | $730.52 | $747.94 | 854 868 |
