ServiceNow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.01	12.01	11.50	11.50	11.50	-2.95%	16,502
Mar 19, 2026	12.08	12.27	11.75	11.85	11.85	-0.92%	52,459
Mar 18, 2026	12.19	12.20	11.85	11.96	11.96	-3.94%	47,872
Mar 17, 2026	12.02	12.45	11.96	12.45	12.45	5.78%	4,863
Mar 16, 2026	12.24	12.30	11.77	11.77	11.77	-0.51%	1,151
Mar 13, 2026	11.51	12.07	11.51	11.83	11.83	1.11%	5,696
Mar 12, 2026	11.90	12.11	11.70	11.70	11.70	-2.50%	7,120
Mar 11, 2026	11.96	12.20	11.73	12.00	12.00	0.59%	7,673
Mar 10, 2026	12.29	12.29	11.88	11.93	11.93	-7.45%	19,997
Mar 9, 2026	13.30	13.30	12.63	12.89	12.89	-3.08%	19,412
Mar 6, 2026	12.76	13.30	12.51	13.30	13.30	4.23%	17,081
Mar 5, 2026	11.57	12.83	11.57	12.76	12.76	8.04%	11,934
Mar 4, 2026	11.93	12.04	11.81	11.81	11.81	-	10,504
Mar 3, 2026	11.22	12.12	11.22	11.81	11.81	6.11%	76,878
Mar 2, 2026	10.89	11.44	10.89	11.13	11.13	2.20%	26,061
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