ServiceNow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.74	11.74	10.74	10.89	10.89	-7.16%	19,301
Feb 26, 2026	10.78	11.73	10.78	11.73	11.73	12.25%	19,302
Feb 25, 2026	10.53	10.74	10.32	10.45	10.45	-0.76%	9,963
Feb 24, 2026	10.49	10.80	10.43	10.53	10.53	1.84%	8,819
Feb 23, 2026	10.70	10.70	10.23	10.34	10.34	-3.36%	39,530
Feb 20, 2026	11.28	11.28	10.70	10.70	10.70	-4.63%	7,738
Feb 19, 2026	11.19	11.23	11.15	11.22	11.22	-1.06%	1,577
Feb 18, 2026	11.24	11.34	11.14	11.34	11.34	2.16%	6,085
Feb 13, 2026	10.75	11.29	10.75	11.10	11.10	4.03%	11,227
Feb 12, 2026	10.56	10.76	10.33	10.67	10.67	2.99%	21,066
Feb 11, 2026	11.08	11.11	10.33	10.36	10.36	-5.90%	13,278
Feb 10, 2026	10.81	11.29	10.81	11.01	11.01	5.66%	13,910
Feb 9, 2026	10.61	10.80	10.39	10.42	10.42	0.19%	24,054
Feb 6, 2026	10.95	10.95	10.40	10.40	10.40	-2.99%	48,069
Feb 5, 2026	11.68	11.75	10.72	10.72	10.72	-7.19%	39,381
Feb 4, 2026	11.42	11.59	11.15	11.55	11.55	2.76%	26,496
Feb 3, 2026	11.91	12.16	11.24	11.24	11.24	-7.57%	13,664
Feb 2, 2026	12.15	12.78	12.15	12.16	12.16	0.08%	27,991
Jan 30, 2026	12.21	12.43	12.14	12.15	12.15	1.84%	16,622
Jan 29, 2026	12.60	12.60	11.79	11.93	11.93	-8.23%	22,393
Jan 28, 2026	13.77	13.82	13.00	13.00	13.00	-5.11%	16,807
Jan 27, 2026	14.34	14.34	13.69	13.70	13.70	-4.33%	17,231
Jan 26, 2026	14.24	14.40	14.06	14.32	14.32	2.51%	27,025
Jan 23, 2026	13.68	14.07	13.65	13.97	13.97	3.33%	10,333
Jan 22, 2026	13.44	13.57	13.30	13.52	13.52	2.35%	7,808
Jan 21, 2026	13.52	13.62	13.19	13.21	13.21	-2.29%	2,223
Jan 20, 2026	14.12	14.12	13.42	13.52	13.52	2.35%	101,996
Jan 19, 2026	15.38	15.38	13.21	13.21	13.21	-2.87%	925
Jan 16, 2026	14.18	14.18	13.60	13.60	13.60	-1.52%	11,054
Jan 15, 2026	14.53	14.61	13.81	13.81	13.81	-4.23%	12,467
Jan 14, 2026	14.75	14.94	14.33	14.42	14.42	-2.24%	6,597
Jan 13, 2026	15.28	15.43	14.75	14.75	14.75	-2.90%	8,351
Jan 12, 2026	15.26	15.40	15.15	15.19	15.19	0.80%	6,491
Jan 9, 2026	15.78	15.78	15.07	15.07	15.07	-3.71%	4,848
Jan 8, 2026	16.24	16.24	15.65	15.65	15.65	-2.86%	17,939
Jan 7, 2026	16.04	16.36	16.04	16.11	16.11	1.26%	2,198
Jan 6, 2026	16.14	16.14	15.86	15.91	15.91	0.32%	12,451
Jan 5, 2026	16.06	16.21	15.86	15.86	15.86	0.51%	20,788
Jan 2, 2026	16.76	16.77	15.78	15.78	15.78	-5.96%	56,126
Dec 30, 2025	17.14	17.14	16.78	16.78	16.78	-2.44%	1,552
Dec 29, 2025	17.23	17.31	17.06	17.20	17.20	-0.17%	2,205
Dec 26, 2025	16.91	17.23	16.84	17.23	17.23	1.89%	43,981
Dec 23, 2025	17.10	17.49	16.84	16.91	16.91	-1.11%	4,745
Dec 22, 2025	17.31	17.50	17.03	17.10	17.10	0.29%	4,001
Dec 19, 2025	16.87	17.25	16.87	17.05	17.05	2.10%	70,879
Dec 18, 2025	17.31	18.00	16.70	16.70	16.70	-3.01%	70,137
Dec 17, 2025	17.33	17.71	17.22	17.22	17.22	1.47%	3,705
Dec 16, 2025	16.97	17.10	16.89	16.97	16.97	3.59%	25,160
Dec 15, 2025	17.45	17.45	16.38	16.38	16.38	-10.98%	5,905
Dec 12, 2025	18.67	18.78	18.40	18.40	18.40	-1.52%	6,665