ServiceNow Inc. Common Stockのデータ

ServiceNow Inc. Common Stockの基本情報

名前 ServiceNow Inc. Common Stock
ティッカー NOW
United States
上場年 2012.0
セクター Technology

ServiceNow Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 594.66 581.15 591.82 585.74 891500.0 585.74
2021-02-12 593.71 585.53 591.32 591.29 823000.0 591.29
2021-02-11 595.0 588.0 594.0 594.47 731300.0 594.47
2021-02-10 593.78 579.01 585.76 589.36 966700.0 589.36
2021-02-09 588.6 576.01 587.14 581.78 1635000.0 581.78
2021-02-08 598.37 584.0 591.31 587.91 1031700.0 587.91
2021-02-05 592.54 582.32 588.68 589.73 972000.0 589.73
2021-02-04 589.0 572.13 579.89 588.98 1253300.0 588.98
2021-02-03 587.43 574.56 583.0 576.65 1491500.0 576.65
2021-02-02 588.82 560.1 562.88 583.51 2251600.0 583.51
2021-02-01 564.73 546.01 546.01 558.56 1716900.0 558.56
2021-01-29 552.0 529.34 549.08 543.16 2380200.0 543.16
2021-01-28 563.88 542.86 545.0 554.24 3282700.0 554.24
2021-01-27 533.07 508.22 524.88 516.5 2241300.0 516.5
2021-01-26 540.78 530.61 540.0 532.46 1417700.0 532.46
2021-01-25 552.82 525.06 547.73 537.88 1712100.0 537.88
2021-01-22 554.34 540.3 549.75 541.09 1029700.0 541.09
2021-01-21 546.4 537.87 543.5 544.33 1012400.0 544.33
2021-01-20 543.47 527.01 527.99 542.19 1538900.0 542.19
2021-01-19 522.95 509.69 515.6 519.42 978100.0 519.42
2021-01-15 526.56 513.0 518.41 513.76 1083700.0 513.76
2021-01-14 528.0 512.79 527.2 514.34 1448700.0 514.34
2021-01-13 523.7 511.0 518.21 521.71 1076700.0 521.71
2021-01-12 522.51 507.31 520.0 513.21 1173000.0 513.21
2021-01-11 526.96 515.08 525.0 523.06 1286500.0 523.06
2021-01-08 531.61 518.16 521.64 529.64 1594900.0 529.64
2021-01-07 516.9 508.71 510.0 511.41 1869600.0 511.41
2021-01-06 520.94 507.06 519.77 507.25 1969800.0 507.25
2021-01-05 533.33 524.8 526.04 531.97 1544200.0 531.97
2021-01-04 557.36 521.51 556.94 526.83 1889200.0 526.83
2020-12-31 551.08 543.71 547.01 550.43 664900.0 550.43
2020-12-30 552.0 544.66 550.82 547.38 580100.0 547.38
2020-12-29 551.63 539.3 550.22 545.98 926100.0 545.98
2020-12-28 563.0 540.9 563.0 543.74 1041900.0 543.74
2020-12-24 560.54 552.74 555.3 553.89 623700.0 553.89
2020-12-23 565.0 549.72 561.61 550.06 887700.0 550.06
2020-12-22 562.5 548.97 550.71 561.72 1199000.0 561.72
2020-12-21 562.45 542.7 558.02 550.82 1642400.0 550.82
2020-12-18 566.74 555.55 558.47 565.43 2152800.0 565.43
2020-12-17 558.34 549.47 549.47 554.07 1228200.0 554.07
2020-12-16 549.88 532.0 532.95 545.0 1515400.0 545.0
2020-12-15 535.11 525.08 532.0 527.38 1072700.0 527.38
2020-12-14 539.11 530.96 538.5 532.48 1280700.0 532.48
2020-12-11 540.69 530.84 538.19 537.36 855100.0 537.36
2020-12-10 538.56 518.51 526.5 538.0 1032900.0 538.0
2020-12-09 545.0 525.65 544.43 527.99 1637200.0 527.99
2020-12-08 544.05 528.6 536.79 542.25 1870000.0 542.25
2020-12-07 534.74 527.91 528.76 533.25 1379600.0 533.25
2020-12-04 529.75 522.24 525.54 525.7 744400.0 525.7
2020-12-03 539.5 523.3 527.79 525.24 1022300.0 525.24
2020-12-02 535.0 521.17 530.77 526.52 1088500.0 526.52
2020-12-01 541.74 525.96 536.0 539.59 1150700.0 539.59
2020-11-30 535.0 520.98 530.0 534.55 1722500.0 534.55
2020-11-27 529.78 515.85 521.0 527.48 741700.0 527.48
2020-11-25 524.0 511.79 519.0 519.22 1083600.0 519.22
2020-11-24 526.0 510.16 522.71 514.69 1182200.0 514.69
2020-11-23 524.87 514.27 520.1 522.11 1286500.0 522.11
2020-11-20 526.46 514.0 515.61 518.06 1184100.0 518.06
2020-11-19 519.93 505.0 508.2 514.33 978500.0 514.33
2020-11-18 513.56 502.39 511.25 507.12 1016100.0 507.12
2020-11-17 516.0 504.07 505.0 513.1 1151200.0 513.1
2020-11-16 505.75 495.19 497.49 502.28 1587100.0 502.28
2020-11-13 511.6 495.52 511.6 508.01 1235100.0 508.01
2020-11-12 525.01 506.37 520.45 509.78 1630600.0 509.78
2020-11-11 508.06 489.55 493.71 503.36 1578500.0 503.36
2020-11-10 499.68 472.01 495.53 481.28 2501700.0 481.28
2020-11-09 528.21 500.79 509.65 501.96 2398500.0 501.96
2020-11-06 537.53 519.0 529.53 535.18 826200.0 535.18
2020-11-05 533.84 520.5 523.31 531.08 1186500.0 531.08
2020-11-04 518.23 501.0 506.35 513.58 2223800.0 513.58
2020-11-03 484.71 472.01 477.61 480.05 1783000.0 480.05
2020-11-02 507.58 474.29 499.21 476.0 1983700.0 476.0
2020-10-30 507.98 485.59 504.4 497.57 1872900.0 497.57
2020-10-29 517.9 493.0 497.0 510.59 2857400.0 510.59
2020-10-28 489.92 480.15 486.95 484.05 1776600.0 484.05
2020-10-27 510.0 498.52 508.79 499.81 1204100.0 499.81
2020-10-26 521.86 492.51 518.01 501.61 1621200.0 501.61
2020-10-23 514.23 505.23 509.09 514.01 845200.0 514.01
2020-10-22 513.55 495.17 511.7 505.96 857900.0 505.96
2020-10-21 519.53 506.83 518.68 510.28 831300.0 510.28
2020-10-20 527.58 515.92 523.0 518.19 824700.0 518.19
2020-10-19 533.37 519.39 526.44 521.95 891800.0 521.95
2020-10-16 530.73 520.99 524.15 524.87 1031800.0 524.87
2020-10-15 522.99 506.0 509.48 520.68 945300.0 520.68
2020-10-14 521.5 509.98 520.0 516.89 990000.0 516.89
2020-10-13 522.77 511.23 516.51 518.3 1180600.0 518.3
2020-10-12 515.55 502.0 513.55 509.09 896300.0 509.09
2020-10-09 510.88 502.01 503.56 508.61 1193400.0 508.61
2020-10-08 505.0 492.0 505.0 496.5 823100.0 496.5
2020-10-07 504.21 494.0 497.63 500.0 858000.0 500.0
2020-10-06 502.6 489.82 500.0 491.54 1075400.0 491.54
2020-10-05 502.23 491.27 495.61 501.79 1287300.0 501.79
2020-10-02 502.63 478.99 480.49 493.15 1592800.0 493.15
2020-10-01 495.13 487.45 491.57 492.52 922000.0 492.52
2020-09-30 493.31 481.15 485.67 485.0 1202200.0 485.0
2020-09-29 489.56 483.1 486.35 487.98 824100.0 487.98
2020-09-28 488.4 478.97 486.61 484.21 1257600.0 484.21
2020-09-25 481.65 464.57 468.91 479.97 1206500.0 479.97
2020-09-24 465.17 453.7 458.79 460.12 842500.0 460.12
2020-09-23 473.32 459.04 470.0 460.47 826400.0 460.47
2020-09-22 471.1 454.6 465.75 470.57 929800.0 470.57
2020-09-21 462.4 446.2 446.82 461.88 1106400.0 461.88
2020-09-18 457.26 442.71 454.15 453.09 1461200.0 453.09
2020-09-17 455.0 442.0 445.7 453.8 1578400.0 453.8
2020-09-16 479.44 455.78 476.47 456.01 1506900.0 456.01
2020-09-15 474.32 462.61 463.23 473.96 1120500.0 473.96
2020-09-14 463.2 451.17 451.42 458.06 1434400.0 458.06
2020-09-11 458.49 439.76 457.63 445.9 895700.0 445.9
2020-09-10 468.32 450.27 461.0 452.98 1114600.0 452.98
2020-09-09 462.86 441.85 452.09 458.2 1805600.0 458.2
2020-09-08 452.73 432.85 439.99 443.14 1765200.0 443.14
2020-09-04 470.0 435.1 466.0 450.35 2680000.0 450.35
2020-09-03 487.99 462.67 485.0 468.84 2024600.0 468.84
2020-09-02 501.82 482.66 500.0 499.69 1355500.0 499.69
2020-09-01 497.25 482.58 485.0 497.19 1370700.0 497.19
2020-08-31 490.0 480.99 488.25 482.02 1390500.0 482.02
2020-08-28 494.0 484.4 485.0 487.87 1061100.0 487.87
2020-08-27 485.1 474.5 485.0 480.55 1521200.0 480.55
2020-08-26 488.58 464.1 465.0 487.7 2199800.0 487.7
2020-08-25 458.88 445.74 450.0 457.93 1164900.0 457.93
2020-08-24 458.64 445.0 453.05 448.1 2357000.0 448.1
2020-08-21 453.99 446.18 452.78 449.42 2339000.0 449.42
2020-08-20 454.73 433.36 435.42 453.34 2717800.0 453.34
2020-08-19 443.64 432.1 438.0 437.13 1964800.0 437.13
2020-08-18 444.36 435.3 441.72 437.58 2271700.0 437.58
2020-08-17 445.15 436.98 436.98 442.37 1969700.0 442.37
2020-08-14 442.89 434.32 438.36 435.73 1252000.0 435.73
2020-08-13 439.81 426.71 427.86 438.42 1699900.0 438.42
2020-08-12 431.43 423.05 425.14 427.13 1619700.0 427.13
2020-08-11 434.99 418.53 434.35 421.36 1639100.0 421.36
2020-08-10 439.13 422.17 430.44 438.68 2724100.0 438.68
2020-08-07 439.29 423.71 432.04 431.21 2458500.0 431.21
2020-08-06 439.57 425.34 437.88 430.33 2230800.0 430.33
2020-08-05 441.05 435.33 440.0 435.74 1018600.0 435.74
2020-08-04 442.49 433.87 437.42 438.15 1141100.0 438.15
2020-08-03 444.79 431.16 443.72 439.96 1801700.0 439.96
2020-07-31 439.2 428.32 436.99 439.2 1745500.0 439.2
2020-07-30 438.6 421.33 432.72 431.4 3143100.0 431.4
2020-07-29 446.51 437.87 442.57 445.71 2255900.0 445.71
2020-07-28 442.58 431.0 435.0 435.04 1038100.0 435.04
2020-07-27 436.16 426.01 430.0 433.81 985300.0 433.81
2020-07-24 430.31 414.6 420.28 425.19 1003800.0 425.19
2020-07-23 448.34 428.62 441.1 430.85 1324200.0 430.85
2020-07-22 443.96 434.32 440.0 441.6 872800.0 441.6
2020-07-21 447.47 434.18 447.23 437.22 1600400.0 437.22
2020-07-20 454.7 424.54 425.0 449.27 3131800.0 449.27
2020-07-17 423.4 411.45 415.75 421.81 1099300.0 421.81
2020-07-16 418.26 404.49 416.06 413.88 1446500.0 413.88
2020-07-15 425.96 415.74 422.89 423.56 2118400.0 423.56
2020-07-14 413.81 390.84 400.0 413.23 1782700.0 413.23
2020-07-13 427.78 399.47 425.0 401.87 1623000.0 401.87
2020-07-10 427.78 419.46 426.5 422.91 1482300.0 422.91
2020-07-09 430.83 415.6 428.0 426.37 1407100.0 426.37
2020-07-08 426.78 415.5 416.8 425.2 1515900.0 425.2
2020-07-07 421.23 410.97 416.44 411.74 1313400.0 411.74
2020-07-06 425.0 412.15 419.29 416.44 1774600.0 416.44
2020-07-02 424.84 412.69 421.31 414.21 1385300.0 414.21
2020-07-01 417.62 403.5 405.38 416.79 1794200.0 416.79
2020-06-30 406.17 394.0 394.88 405.06 1760800.0 405.06
2020-06-29 402.99 385.5 401.48 394.55 1388900.0 394.55
2020-06-26 402.84 391.08 401.83 399.97 2013100.0 399.97
2020-06-25 401.69 385.66 391.72 401.64 1295000.0 401.64
2020-06-24 405.24 388.87 399.78 392.93 1450200.0 392.93
2020-06-23 409.8 397.38 408.0 400.94 1671800.0 400.94
2020-06-22 403.22 391.85 396.42 402.82 1570500.0 402.82
2020-06-19 407.99 398.44 406.25 399.87 2304900.0 399.87
2020-06-18 404.49 396.1 402.26 401.03 1320500.0 401.03
2020-06-17 407.59 398.05 400.01 400.65 1562100.0 400.65
2020-06-16 402.87 389.19 400.0 398.46 1743800.0 398.46
2020-06-15 393.98 375.37 378.2 392.5 1436600.0 392.5
2020-06-12 392.38 377.76 387.62 385.13 1555600.0 385.13
2020-06-11 397.46 372.87 393.83 375.05 2925000.0 375.05
2020-06-10 405.53 392.34 392.34 401.66 2005300.0 401.66
2020-06-09 398.0 385.49 390.98 388.83 1689700.0 388.83
2020-06-08 388.77 375.68 386.58 386.64 1512700.0 386.64
2020-06-05 390.68 367.03 370.0 390.46 2455300.0 390.46
2020-06-04 389.7 372.42 385.69 376.95 2087400.0 376.95
2020-06-03 393.11 381.1 389.99 388.09 1400800.0 388.09
2020-06-02 392.9 375.44 384.45 392.9 2024400.0 392.9
2020-06-01 387.94 381.85 385.06 383.37 1336600.0 383.37
2020-05-29 388.23 378.63 381.41 387.93 1968900.0 387.93
2020-05-28 386.67 368.46 370.0 377.98 1546600.0 377.98
2020-05-27 378.05 352.07 378.05 371.16 3761100.0 371.16
2020-05-26 396.15 379.63 396.13 380.67 1714700.0 380.67
2020-05-22 394.14 384.99 389.04 387.96 1006100.0 387.96
2020-05-21 393.59 382.41 390.52 383.64 991700.0 383.64
2020-05-20 394.76 384.39 390.0 390.16 1463600.0 390.16
2020-05-19 389.67 373.23 375.0 382.88 1722100.0 382.88
2020-05-18 381.78 373.18 378.0 374.87 1755000.0 374.87
2020-05-15 372.45 363.06 365.45 370.46 2504700.0 370.46
2020-05-14 370.06 351.51 358.71 367.83 2307200.0 367.83
2020-05-13 370.46 351.29 366.01 361.29 2894800.0 361.29
2020-05-12 384.99 364.57 384.13 365.6 3390900.0 365.6
2020-05-11 388.5 370.04 375.0 383.65 1576500.0 383.65
2020-05-08 387.6 376.13 384.0 377.26 2106100.0 377.26
2020-05-07 386.57 368.53 368.97 381.83 2755000.0 381.83
2020-05-06 379.8 364.5 374.63 365.39 2390500.0 365.39
2020-05-05 376.18 356.07 360.0 370.64 2977200.0 370.64
2020-05-04 356.5 335.01 336.52 354.64 2537900.0 354.64
2020-05-01 351.0 336.0 342.09 339.51 2449800.0 339.51
2020-04-30 357.78 327.49 327.84 351.54 5389500.0 351.54
2020-04-29 325.44 301.57 301.6 321.99 3477900.0 321.99
2020-04-28 315.0 295.78 312.79 296.0 2254600.0 296.0
2020-04-27 311.0 306.27 307.53 308.6 1156300.0 308.6
2020-04-24 303.68 292.7 297.53 302.94 1475100.0 302.94
2020-04-23 304.69 296.0 300.0 297.31 1456800.0 297.31
2020-04-22 302.68 293.06 295.92 299.61 1421900.0 299.61
2020-04-21 303.7 281.57 298.96 288.77 2892800.0 288.77
2020-04-20 308.14 296.6 298.19 302.46 1877000.0 302.46
2020-04-17 303.12 296.51 302.09 299.59 2128400.0 299.59
2020-04-16 301.85 289.21 300.48 291.94 2076400.0 291.94
2020-04-15 299.39 293.56 297.21 295.92 1799600.0 295.92
2020-04-14 303.14 289.28 297.0 302.09 2555800.0 302.09
2020-04-13 284.5 273.76 276.76 283.56 2319500.0 283.56
2020-04-09 285.12 274.62 276.08 278.06 2754200.0 278.06
2020-04-08 276.41 263.9 266.44 274.05 1770100.0 274.05
2020-04-07 278.1 255.24 277.0 262.35 3045300.0 262.35
2020-04-06 272.25 255.51 259.49 269.95 3215100.0 269.95
2020-04-03 261.16 246.67 258.85 249.57 2849800.0 249.57
2020-04-02 272.62 249.25 265.0 259.0 4418700.0 259.0
2020-04-01 278.8 268.68 274.39 273.07 2424000.0 273.07
2020-03-31 296.17 281.31 289.59 286.58 3393300.0 286.58
2020-03-30 292.7 275.2 277.77 286.39 2368600.0 286.39
2020-03-27 284.13 269.46 284.13 274.0 3076200.0 274.0
2020-03-26 295.0 267.99 269.69 294.73 3731000.0 294.73
2020-03-25 278.95 257.32 272.35 264.67 3088500.0 264.67
2020-03-24 283.6 268.54 275.58 272.0 3371000.0 272.0
2020-03-23 260.39 240.16 254.9 255.32 2825100.0 255.32
2020-03-20 284.68 252.25 276.06 254.7 3502300.0 254.7
2020-03-19 290.0 258.01 276.46 277.66 2792000.0 277.66
2020-03-18 279.94 238.93 266.0 278.16 4428200.0 278.16
2020-03-17 302.98 270.02 271.41 287.42 3908100.0 287.42
2020-03-16 283.84 250.0 251.01 265.43 3389100.0 265.43
2020-03-13 288.5 264.84 277.41 287.67 3038300.0 287.67
2020-03-12 287.13 261.61 270.04 262.12 3877800.0 262.12
2020-03-11 310.27 283.81 304.98 290.63 2908500.0 290.63
2020-03-10 313.0 291.62 302.38 312.8 3919000.0 312.8
2020-03-09 306.84 288.0 294.39 292.09 3436300.0 292.09
2020-03-06 323.51 300.8 319.39 317.24 4109000.0 317.24
2020-03-05 343.03 326.27 337.49 329.33 1959500.0 329.33
2020-03-04 345.22 331.63 336.74 345.07 1575400.0 345.07
2020-03-03 350.7 325.13 344.39 329.63 2952200.0 329.63
2020-03-02 344.48 326.32 333.83 344.4 2700000.0 344.4
2020-02-28 327.0 307.1 310.0 326.09 3202500.0 326.09
2020-02-27 331.43 317.77 323.69 320.1 2276000.0 320.1
2020-02-26 342.51 330.25 331.0 334.27 1616400.0 334.27
2020-02-25 342.08 327.57 338.56 329.72 1839200.0 329.72
2020-02-24 336.5 324.19 327.34 333.56 2016900.0 333.56
2020-02-21 351.75 338.78 350.48 344.48 2348600.0 344.48
2020-02-20 361.98 345.41 357.72 352.94 1948100.0 352.94
2020-02-19 362.95 357.4 358.75 357.72 1306800.0 357.72
2020-02-18 358.76 354.04 356.0 357.49 1288900.0 357.49