NOW
ServiceNow, Inc.
NYQ
$127.65
-8.21
(-6.04%)
Blow-off · +2.92σ
Hot zone
Grade B
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $129.90 | $132.74 | $124.12 | $127.65 | 40.9M |
| 2026-06-01 | $135.77 | $139.20 | $131.61 | $135.86 | 68.8M |
| 2026-05-29 | $118.48 | $124.74 | $116.29 | $124.37 | 68.2M |
| 2026-05-28 | $107.00 | $110.16 | $104.60 | $108.73 | 39.1M |
| 2026-05-27 | $99.21 | $105.40 | $98.55 | $102.12 | 28.6M |
| 2026-05-26 | $100.56 | $102.54 | $98.72 | $99.92 | 23.6M |
| 2026-05-22 | $102.18 | $104.59 | $99.43 | $102.13 | 23.6M |
| 2026-05-21 | $100.99 | $101.59 | $98.11 | $99.69 | 26.5M |
| 2026-05-20 | $100.75 | $103.35 | $97.50 | $103.30 | 30.0M |
| 2026-05-19 | $110.14 | $110.83 | $100.77 | $101.83 | 55.6M |
| 2026-05-18 | $98.86 | $104.68 | $97.85 | $103.42 | 51.2M |
| 2026-05-15 | $92.09 | $96.67 | $91.97 | $95.07 | 34.6M |
| 2026-05-14 | $87.32 | $92.00 | $85.44 | $90.50 | 25.6M |
| 2026-05-13 | $88.58 | $88.58 | $86.01 | $87.05 | 22.1M |
| 2026-05-12 | $92.47 | $92.77 | $88.69 | $89.00 | 22.4M |
| 2026-05-11 | $91.04 | $94.75 | $90.47 | $91.49 | 21.4M |
| 2026-05-08 | $91.13 | $91.85 | $88.99 | $91.18 | 24.7M |
| 2026-05-07 | $92.17 | $95.56 | $91.89 | $93.59 | 28.0M |
| 2026-05-06 | $91.60 | $91.68 | $88.21 | $89.05 | 23.1M |
| 2026-05-05 | $92.25 | $92.89 | $89.14 | $92.01 | 22.8M |
| 2026-05-04 | $91.27 | $95.62 | $91.10 | $91.97 | 21.9M |
| 2026-05-01 | $90.93 | $92.60 | $87.87 | $91.16 | 22.9M |
| 2026-04-30 | $87.95 | $88.71 | $85.88 | $88.31 | 22.2M |
| 2026-04-29 | $89.06 | $89.30 | $87.10 | $88.89 | 18.6M |
| 2026-04-28 | $91.10 | $93.00 | $90.13 | $90.49 | 21.0M |
| 2026-04-27 | $89.06 | $94.03 | $87.81 | $90.45 | 32.8M |
| 2026-04-24 | $85.78 | $90.39 | $84.93 | $90.17 | 39.0M |
| 2026-04-23 | $87.25 | $90.02 | $83.58 | $84.78 | 84.1M |
| 2026-04-22 | $101.50 | $104.31 | $101.03 | $103.07 | 35.7M |
| 2026-04-21 | $100.35 | $104.50 | $99.06 | $100.14 | 24.1M |
| 2026-04-20 | $97.44 | $100.67 | $96.81 | $99.72 | 20.3M |
| 2026-04-17 | $97.95 | $98.82 | $96.13 | $96.66 | 17.8M |
| 2026-04-16 | $97.61 | $99.39 | $95.37 | $96.44 | 22.0M |
| 2026-04-15 | $90.20 | $94.83 | $89.20 | $94.19 | 25.8M |
| 2026-04-14 | $90.74 | $92.40 | $87.12 | $87.79 | 25.1M |
| 2026-04-13 | $84.77 | $89.24 | $84.18 | $89.06 | 31.7M |
| 2026-04-10 | $88.91 | $88.91 | $81.24 | $83.00 | 58.7M |
| 2026-04-09 | $96.50 | $97.16 | $88.66 | $89.81 | 42.1M |
| 2026-04-08 | $104.76 | $105.58 | $96.96 | $97.47 | 19.8M |
| 2026-04-07 | $102.77 | $103.96 | $99.50 | $100.55 | 12.0M |
| 2026-04-06 | $102.97 | $103.33 | $100.40 | $102.42 | 9.1M |
| 2026-04-02 | $101.79 | $103.41 | $98.46 | $102.00 | 16.6M |
| 2026-04-01 | $105.23 | $105.90 | $102.01 | $104.04 | 12.4M |
| 2026-03-31 | $105.54 | $106.58 | $104.06 | $104.55 | 16.8M |
| 2026-03-30 | $100.06 | $105.99 | $99.50 | $104.97 | 18.7M |
| 2026-03-27 | $102.64 | $102.67 | $98.34 | $99.41 | 18.1M |
| 2026-03-26 | $102.42 | $105.84 | $100.88 | $103.64 | 11.6M |
| 2026-03-25 | $106.50 | $106.88 | $101.14 | $103.06 | 14.7M |
| 2026-03-24 | $109.14 | $109.25 | $104.32 | $104.65 | 17.8M |
| 2026-03-23 | $110.76 | $113.25 | $109.89 | $110.95 | 12.2M |
| 2026-03-20 | $111.30 | $112.15 | $109.12 | $110.38 | 18.9M |
| 2026-03-19 | $114.18 | $117.09 | $111.95 | $113.27 | 11.4M |
| 2026-03-18 | $115.00 | $117.44 | $113.53 | $113.71 | 10.1M |
| 2026-03-17 | $115.40 | $118.99 | $114.20 | $116.72 | 13.4M |
| 2026-03-16 | $116.90 | $117.20 | $113.80 | $114.88 | 12.3M |
| 2026-03-13 | $112.81 | $115.91 | $111.71 | $113.62 | 14.8M |
| 2026-03-12 | $115.28 | $117.21 | $112.42 | $112.97 | 18.4M |
| 2026-03-11 | $117.40 | $118.83 | $113.60 | $115.63 | 14.6M |
| 2026-03-10 | $120.99 | $121.43 | $114.66 | $116.61 | 21.9M |
| 2026-03-09 | $123.06 | $126.67 | $121.29 | $121.93 | 20.3M |
| 2026-03-06 | $120.50 | $124.66 | $120.18 | $124.34 | 26.0M |
| 2026-03-05 | $114.77 | $122.08 | $114.13 | $120.38 | 26.6M |
| 2026-03-04 | $112.11 | $115.21 | $111.50 | $113.86 | 17.4M |
| 2026-03-03 | $108.00 | $114.92 | $107.51 | $113.19 | 17.6M |
| 2026-03-02 | $105.98 | $111.08 | $105.10 | $109.42 | 14.8M |
| 2026-02-27 | $105.00 | $108.70 | $104.00 | $108.01 | 19.1M |
| 2026-02-26 | $107.45 | $110.15 | $106.57 | $109.30 | 26.6M |
| 2026-02-25 | $101.63 | $104.73 | $100.16 | $104.23 | 15.5M |
| 2026-02-24 | $100.96 | $105.70 | $100.51 | $102.49 | 18.5M |
| 2026-02-23 | $101.94 | $101.94 | $99.18 | $100.80 | 24.2M |
| 2026-02-20 | $106.00 | $107.80 | $103.82 | $104.27 | 15.7M |
| 2026-02-19 | $108.07 | $109.22 | $106.19 | $107.37 | 13.2M |
| 2026-02-18 | $105.93 | $108.26 | $103.40 | $107.81 | 18.1M |
| 2026-02-17 | $109.56 | $110.85 | $103.88 | $105.91 | 27.3M |
| 2026-02-13 | $105.15 | $107.69 | $104.59 | $107.08 | 22.8M |
| 2026-02-12 | $101.92 | $103.71 | $99.27 | $103.29 | 27.2M |
| 2026-02-11 | $105.58 | $105.94 | $99.42 | $100.58 | 26.1M |
| 2026-02-10 | $104.99 | $108.98 | $104.90 | $106.48 | 21.9M |
| 2026-02-09 | $100.00 | $104.25 | $98.00 | $103.87 | 23.1M |
| 2026-02-06 | $101.68 | $104.00 | $98.94 | $100.74 | 34.7M |
| 2026-02-05 | $109.26 | $112.09 | $101.73 | $102.63 | 36.2M |
| 2026-02-04 | $107.19 | $111.15 | $105.25 | $111.07 | 36.7M |
| 2026-02-03 | $115.02 | $115.89 | $108.10 | $109.77 | 34.7M |
| 2026-02-02 | $118.80 | $121.67 | $116.35 | $118.00 | 18.9M |
| 2026-01-30 | $117.54 | $118.83 | $115.89 | $117.01 | 28.1M |
| 2026-01-29 | $118.53 | $118.96 | $113.13 | $116.73 | 55.1M |
| 2026-01-28 | $132.27 | $133.67 | $129.14 | $129.62 | 21.3M |
| 2026-01-27 | $135.83 | $136.03 | $130.86 | $131.80 | 11.8M |
| 2026-01-26 | $134.55 | $136.63 | $133.27 | $136.34 | 17.5M |
| 2026-01-23 | $128.65 | $133.85 | $128.23 | $133.11 | 16.6M |
| 2026-01-22 | $126.00 | $128.73 | $125.10 | $128.56 | 12.9M |
| 2026-01-21 | $128.00 | $128.01 | $123.78 | $125.30 | 16.1M |
| 2026-01-20 | $126.57 | $128.78 | $125.03 | $125.40 | 19.7M |
| 2026-01-16 | $129.70 | $131.35 | $126.85 | $127.31 | 20.1M |
| 2026-01-15 | $135.15 | $136.24 | $129.93 | $131.17 | 14.6M |
| 2026-01-14 | $137.39 | $138.19 | $132.61 | $134.61 | 15.6M |
| 2026-01-13 | $142.14 | $144.70 | $137.18 | $138.19 | 12.9M |
| 2026-01-12 | $141.64 | $143.77 | $141.15 | $142.64 | 9.9M |
| 2026-01-09 | $147.35 | $147.35 | $141.43 | $141.80 | 11.8M |
| 2026-01-08 | $149.94 | $150.30 | $146.18 | $146.19 | 7.4M |
| 2026-01-07 | $148.00 | $152.11 | $147.75 | $150.90 | 6.2M |
| 2026-01-06 | $147.42 | $149.57 | $146.70 | $148.81 | 6.4M |
| 2026-01-05 | $146.51 | $149.81 | $145.79 | $147.60 | 9.9M |
| 2026-01-02 | $153.08 | $153.20 | $145.64 | $147.45 | 9.9M |
| 2025-12-31 | $153.99 | $154.54 | $152.68 | $153.19 | 5.3M |
| 2025-12-30 | $153.85 | $154.69 | $153.25 | $154.23 | 5.1M |
| 2025-12-29 | $153.07 | $155.69 | $152.79 | $154.58 | 7.2M |
| 2025-12-26 | $152.50 | $154.48 | $152.21 | $153.89 | 5.5M |
| 2025-12-24 | $153.50 | $153.94 | $152.01 | $152.59 | 3.9M |
| 2025-12-23 | $155.50 | $156.09 | $151.63 | $154.36 | 12.6M |
| 2025-12-22 | $156.86 | $157.16 | $153.15 | $156.68 | 11.1M |
| 2025-12-19 | $152.97 | $156.16 | $152.54 | $155.31 | 25.3M |
| 2025-12-18 | $156.51 | $157.78 | $151.15 | $153.38 | 9.6M |
| 2025-12-17 | $157.00 | $161.93 | $156.29 | $156.48 | 11.8M |
| 2025-12-16 | $154.89 | $157.21 | $153.91 | $156.22 | 16.7M |
| 2025-12-15 | $159.60 | $160.68 | $152.11 | $153.04 | 29.6M |
| 2025-12-12 | $173.48 | $174.93 | $171.58 | $173.01 | 7.5M |
| 2025-12-11 | $170.60 | $175.00 | $170.22 | $173.50 | 7.0M |
| 2025-12-10 | $170.11 | $172.33 | $169.11 | $170.71 | 8.5M |
| 2025-12-09 | $170.52 | $172.20 | $169.80 | $170.98 | 4.9M |
| 2025-12-08 | $170.85 | $174.40 | $170.09 | $170.70 | 7.7M |
| 2025-12-05 | $168.17 | $172.30 | $167.60 | $170.87 | 6.5M |
| 2025-12-04 | $168.20 | $169.30 | $166.14 | $167.77 | 5.5M |
| 2025-12-03 | $164.40 | $166.60 | $162.69 | $166.58 | 4.6M |