MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NOW — SERVICENOW, INC.
NYSESERVICENOW, INC.
$137.97
+1.89(+1.39%)
- O
- 138.46
- H
- 140.60
- L
- 136.18
- V
- 9.21M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$137.97
Period Return-26.5%
Period High$211.48
Period Low$81.24
Avg Daily Volume15.20M
Total Trading Days365
NOW — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $138.46 | $140.60 | $136.18 | $137.97 | +$1.89 | +1.39% | 9,208,992 | $138.08 | $136.18 $140.60 |
| Oct 5, 2026 | $135.22 | $137.90 | $134.15 | $136.08 | +$1.70 | +1.27% | 7,836,060 | $136.05 | $134.15 $137.90 |
| Oct 2, 2026 | $139.42 | $139.57 | $133.47 | $134.38 | $-3.38 | -2.45% | 8,859,762 | $135.32 | $133.47 $139.57 |
| Oct 1, 2026 | $139.05 | $140.80 | $134.77 | $137.76 | +$3.75 | +2.80% | 10,225,608 | $137.67 | $134.77 $140.80 |
| Sep 30, 2026 | $129.75 | $135.08 | $128.85 | $134.01 | +$4.07 | +3.13% | 9,032,823 | $133.64 | $128.85 $135.08 |
| Sep 29, 2026 | $130.83 | $132.44 | $128.12 | $129.94 | $-1.51 | -1.15% | 10,080,257 | $130.14 | $128.12 $132.44 |
| Sep 28, 2026 | $129.80 | $131.89 | $126.75 | $131.45 | $-4.17 | -3.07% | 11,935,973 | $130.44 | $126.75 $131.89 |
| Sep 25, 2026 | $137.25 | $139.83 | $135.60 | $135.62 | $-2.16 | -1.57% | 8,239,646 | $136.52 | $135.60 $139.83 |
| Sep 24, 2026 | $139.90 | $141.04 | $137.53 | $137.78 | $-3.00 | -2.13% | 9,578,698 | $138.50 | $137.53 $141.04 |
| Sep 23, 2026 | $137.22 | $141.54 | $136.15 | $140.78 | +$3.78 | +2.76% | 11,366,166 | $140.00 | $136.15 $141.54 |
| Sep 22, 2026 | $141.83 | $142.10 | $135.23 | $137.00 | $-0.68 | -0.49% | 12,580,656 | $137.00 | $135.23 $142.10 |
| Sep 21, 2026 | $136.82 | $140.16 | $135.62 | $137.68 | +$2.21 | +1.63% | 10,893,041 | $137.51 | $135.62 $140.16 |
| Sep 18, 2026 | $139.71 | $139.94 | $135.07 | $135.47 | $-3.00 | -2.17% | 19,250,567 | $136.05 | $135.07 $139.94 |
| Sep 17, 2026 | $139.07 | $140.54 | $136.00 | $138.47 | $-1.35 | -0.97% | 9,857,075 | $138.85 | $136.00 $140.54 |
| Sep 16, 2026 | $139.20 | $141.67 | $138.33 | $139.82 | $-2.08 | -1.47% | 9,855,571 | $140.32 | $138.33 $141.67 |
| Sep 15, 2026 | $139.15 | $147.57 | $139.00 | $141.90 | $-0.45 | -0.32% | 14,465,803 | $143.55 | $139.00 $147.57 |
| Sep 14, 2026 | $140.00 | $143.19 | $137.24 | $142.35 | +$9.82 | +7.41% | 17,626,008 | $140.93 | $137.24 $143.19 |
| Sep 11, 2026 | $130.50 | $134.45 | $130.39 | $132.53 | +$1.36 | +1.04% | 10,887,602 | $132.48 | $130.39 $134.45 |
| Sep 10, 2026 | $130.64 | $134.70 | $130.64 | $131.17 | +$0.06 | +0.05% | 13,852,216 | $132.34 | $130.64 $134.70 |
| Sep 9, 2026 | $133.58 | $134.60 | $130.85 | $131.11 | $-3.10 | -2.31% | 10,674,693 | $132.00 | $130.85 $134.60 |
| Sep 8, 2026 | $136.72 | $136.98 | $132.46 | $134.21 | $-7.05 | -4.99% | 14,614,138 | $134.31 | $132.46 $136.98 |
| Sep 4, 2026 | $143.32 | $145.26 | $138.80 | $141.26 | $-4.33 | -2.97% | 12,505,096 | $141.38 | $138.80 $145.26 |
| Sep 3, 2026 | $140.99 | $146.98 | $140.81 | $145.59 | +$8.87 | +6.49% | 18,172,778 | $145.19 | $140.81 $146.98 |
| Sep 2, 2026 | $140.30 | $142.60 | $136.38 | $136.72 | $-6.18 | -4.32% | 14,353,787 | $137.92 | $136.38 $142.60 |
| Sep 1, 2026 | $144.55 | $146.96 | $142.06 | $142.90 | $-5.09 | -3.44% | 16,926,089 | $143.99 | $142.06 $146.96 |
| Aug 31, 2026 | $142.08 | $149.60 | $141.69 | $147.99 | +$3.28 | +2.27% | 26,018,553 | $147.27 | $141.69 $149.60 |
| Aug 28, 2026 | $138.48 | $145.72 | $137.80 | $144.71 | +$6.28 | +4.54% | 29,034,355 | $143.51 | $137.80 $145.72 |
| Aug 27, 2026 | $130.48 | $139.32 | $130.25 | $138.43 | +$12.63 | +10.04% | 27,815,535 | $137.02 | $130.25 $139.32 |
| Aug 26, 2026 | $122.33 | $126.56 | $121.88 | $125.80 | $-1.20 | -0.94% | 13,384,897 | $125.40 | $121.88 $126.56 |
| Aug 25, 2026 | $125.96 | $129.81 | $125.25 | $127.00 | $-1.05 | -0.82% | 12,317,489 | $127.08 | $125.25 $129.81 |