NOW: ServiceNow Inc.

As of Monday, May 18th, 2026

$ 103.42

+8.35 +8.78%

Open: 98.86
High: 104.68
Low: 97.85
Volume: 50,339,015
Previous Close on Friday, May 15th, 2026

$ 95.07

+4.57 +5.05%

Open: 92.09
High: 96.67
Low: 91.97
Volume: 34,174,811

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-18 98.86 104.68 97.85 103.42 50,319,112 +8.35 +8.78
2026-05-15 92.09 96.67 91.97 95.07 34,174,811 +4.57 +5.05
2026-05-14 87.32 92.00 85.44 90.50 25,303,794 +3.45 +3.96
2026-05-13 88.58 88.58 86.01 87.05 21,941,424 -1.95 -2.19
2026-05-12 92.47 92.77 88.69 89.00 22,178,249 -2.49 -2.72
2026-05-11 91.04 94.75 90.47 91.49 20,551,590 +0.31 +0.34
2026-05-08 91.13 91.85 88.99 91.18 23,774,082 -2.41 -2.58
2026-05-07 92.17 95.56 91.89 93.59 26,815,705 +4.54 +5.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 104.68
On 2026-05-18		 85.44
On 2026-05-14		 11.93 13.04 92.77
On 2026-05-12		 85.44
On 2026-05-14		 -7.90 93.01
10D 104.68
On 2026-05-18		 85.44
On 2026-05-14		 11.45 12.45 95.56
On 2026-05-07		 85.44
On 2026-05-14		 -10.59 92.24
20D 104.68
On 2026-05-18		 83.58
On 2026-04-23		 3.70 3.71 104.50
On 2026-04-21		 83.58
On 2026-04-23		 -20.02 92.09
WTD 104.68
On 2026-05-18		 97.85
On 2026-05-18		 8.35 8.78 -- -- -- 103.42
MTD 104.68
On 2026-05-18		 85.44
On 2026-05-14		 15.11 17.11 95.62
On 2026-05-04		 85.44
On 2026-05-14		 -10.65 92.12
As of Monday, May 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.99 +4.46 +1.58 4,647,517
KO

The Coca-Cola Company

81.20 +0.38 +0.47 12,231,910
PFE

Pfizer Inc.

25.33 0.00 0.00 33,583,153
VZ

Verizon Communications Inc.

46.76 +0.39 +0.84 24,462,192
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,686.12 +159.95 +0.32 460,382,037
DJTA

Dow Jones Transportation Average

20,216.74 +82.56 +0.41 126,669,020
SPX

S&P 500 Index

7,403.05 -5.45 -0.07
OEX

S&P 100 Index

3,690.12 -5.83 -0.16
NDX

NASDAQ 100 Index

28,994.37 -130.83 -0.45
NYA

NYSE Composite Index

22,900.57 +101.15 +0.44
XAX

NYSE AMEX Composite Index

9,270.24 +111.28 +1.21
RUI

RUSSELL 1000 Index

4,016.35 -1.34 -0.03
RUT

Russell 2000 Index

2,775.10 -18.20 -0.65
RUA

Russell 3000 Index

4,184.88 -2.57 -0.06
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 -0.39 -1.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.86 -0.44 -1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.92 -0.51 -2.38
 
Recent
Ticker Last Chg %Chg Volume
NOW

ServiceNow Inc.

103.42 +8.35 +8.78 50,339,015