现时服务公司 (ServiceNow)NOW · NASDAQ · USD
市场表现
2026-10-30 · NYSE · USD$105.12
-4.55 (-4.15%)2025-10-302026-10-30
交易日502 成交量（股）35,233,501.8115 当日区间$103.51 – $109.90
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 109.13 | 109.9 | 103.511 | 105.12 | 35,233,501.8115 |
| 2026-10-29 | 120.905 | 121.5 | 108.68 | 109.67 | 76,427,202 |
| 2026-10-28 | 151.6 | 155.15 | 148.22 | 150.13 | 28,786,305.0308 |
| 2026-10-27 | 156.1 | 157.125 | 152.88 | 154.78 | 13,481,100.8335 |
| 2026-10-26 | 158.55 | 159.3 | 155 | 158.18 | 14,739,149.1673 |
| 2026-10-23 | 156.38 | 159.5 | 153.7201 | 158.96 | 11,100,759.0686 |
| 2026-10-22 | 154.25 | 157.6 | 153.565 | 157 | 17,406,898.3112 |
| 2026-10-21 | 149.64 | 153.98 | 148.395 | 153.12 | 13,065,219.4469 |
| 2026-10-20 | 148.08 | 150.04 | 146.31 | 149.54 | 10,796,661.7333 |
| 2026-10-19 | 141.09 | 145.48 | 140.7 | 145.36 | 9,564,186.5201 |
| 2026-10-16 | 151.92 | 154.2 | 139.941 | 141.97 | 15,529,133.6451 |
| 2026-10-15 | 139.65 | 149.34 | 139.58 | 148.57 | 17,629,027.3804 |
| 2026-10-14 | 139.49 | 142.7999 | 138.3871 | 139.98 | 13,372,863.5861 |
| 2026-10-13 | 140.19 | 145.17 | 138.16 | 138.61 | 13,213,943.5522 |
| 2026-10-12 | 145.54 | 148.1355 | 139.76 | 140.32 | 9,632,856.6556 |
| 2026-10-09 | 141.26 | 142.4665 | 139.43 | 140.86 | 6,287,765.4785 |
| 2026-10-08 | 139.25 | 142.51 | 135.58 | 139.75 | 11,834,359.0672 |
| 2026-10-07 | 139.5 | 140.8 | 137.49 | 137.87 | 8,038,276.4081 |
| 2026-10-06 | 138.46 | 140.6 | 136.18 | 137.97 | 9,476,612.5043 |
| 2026-10-05 | 135.22 | 137.9 | 134.15 | 136.08 | 7,836,058.4902 |
| 2026-10-02 | 139.415 | 139.5675 | 133.47 | 134.38 | 8,859,762.1307 |
| 2026-10-01 | 139.05 | 140.8 | 134.765 | 137.76 | 10,225,608.2121 |
| 2026-09-30 | 129.75 | 135.08 | 128.85 | 134.01 | 9,032,823.3535 |
| 2026-09-29 | 130.83 | 132.44 | 128.12 | 129.94 | 10,080,257.3107 |
| 2026-09-28 | 129.8 | 131.89 | 126.75 | 131.45 | 11,935,973.4779 |
| 2026-09-25 | 137.25 | 139.83 | 135.6 | 135.62 | 8,239,645.9723 |
| 2026-09-24 | 139.9 | 141.0422 | 137.53 | 137.78 | 9,578,697.6459 |
| 2026-09-23 | 137.22 | 141.54 | 136.15 | 140.78 | 11,366,165.5245 |
| 2026-09-22 | 141.83 | 142.1 | 135.23 | 137 | 12,580,656.2662 |
| 2026-09-21 | 136.82 | 140.16 | 135.62 | 137.68 | 10,893,041.4763 |
| 2026-09-18 | 139.71 | 139.94 | 135.07 | 135.47 | 19,250,566.9878 |
| 2026-09-17 | 139.065 | 140.5369 | 136 | 138.47 | 9,857,742.9011 |
| 2026-09-16 | 139.2 | 141.67 | 138.33 | 139.82 | 9,855,570.1023 |
| 2026-09-15 | 139.15 | 147.57 | 139 | 141.9 | 14,714,099.7958 |
| 2026-09-14 | 140 | 143.1899 | 137.24 | 142.35 | 17,501,784.7537 |
| 2026-09-11 | 130.5 | 134.45 | 130.39 | 132.53 | 10,729,980.9105 |
| 2026-09-10 | 130.64 | 134.7 | 130.64 | 131.17 | 13,852,216.2162 |
| 2026-09-09 | 133.58 | 134.5999 | 130.852 | 131.11 | 10,674,693.0355 |
| 2026-09-08 | 136.72 | 136.98 | 132.4583 | 134.21 | 14,614,138.4148 |
| 2026-09-04 | 143.315 | 145.2582 | 138.8 | 141.26 | 12,505,095.8821 |
| 2026-09-03 | 140.99 | 146.98 | 140.81 | 145.59 | 18,172,777.3108 |
| 2026-09-02 | 140.3 | 142.6 | 136.375 | 136.72 | 14,617,717.9916 |
| 2026-09-01 | 144.55 | 146.9599 | 142.06 | 142.9 | 16,926,088.0266 |
| 2026-08-31 | 142.08 | 149.6 | 141.69 | 147.99 | 26,013,730.5539 |
| 2026-08-28 | 138.48 | 145.72 | 137.8 | 144.71 | 29,034,354.6705 |
| 2026-08-27 | 130.48 | 139.32 | 130.25 | 138.43 | 27,815,534.5563 |
| 2026-08-26 | 122.33 | 126.56 | 121.88 | 125.8 | 13,384,897.221 |
| 2026-08-25 | 125.955 | 129.805 | 125.25 | 127 | 12,317,489.0328 |
| 2026-08-24 | 128.055 | 130.15 | 127.59 | 128.05 | 8,949,329.0612 |
| 2026-08-21 | 130.29 | 131.18 | 127.47 | 128.48 | 12,504,630.4054 |