ServiceNow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	97.59	99.30	96.31	97.97	97.97	1.34%	1,587
Jan 29, 2026	103.90	103.98	95.00	96.67	96.67	-11.03%	5,031
Jan 28, 2026	110.80	111.30	108.66	108.66	108.66	-0.46%	932
Jan 27, 2026	115.30	116.00	109.16	109.16	109.16	-4.68%	599
Jan 26, 2026	113.00	114.52	112.52	114.52	114.52	1.96%	1,334
Jan 23, 2026	109.74	113.52	109.54	112.32	112.32	2.73%	550
Jan 22, 2026	107.22	109.34	106.82	109.34	109.34	2.19%	343
Jan 21, 2026	107.14	108.28	105.74	107.00	107.00	0.32%	980
Jan 20, 2026	108.50	110.94	106.66	106.66	106.66	-2.07%	978
Jan 19, 2026	108.64	109.48	108.02	108.92	108.92	-0.37%	1,124
Jan 16, 2026	113.78	113.86	109.32	109.32	109.32	-3.22%	1,853
Jan 15, 2026	115.82	116.88	112.74	112.96	112.96	-1.83%	555
Jan 14, 2026	118.76	119.38	114.24	115.06	115.06	-2.59%	358
Jan 13, 2026	122.60	122.94	118.00	118.12	118.12	-3.05%	1,022
Jan 12, 2026	121.80	122.62	120.66	121.84	121.84	0.28%	560
Jan 9, 2026	126.22	126.22	121.50	121.50	121.50	-3.19%	564
Jan 8, 2026	127.02	128.48	125.50	125.50	125.50	-2.79%	205
Jan 7, 2026	127.00	130.12	127.00	129.10	129.10	1.85%	109
Jan 6, 2026	125.32	127.62	125.32	126.76	126.76	0.94%	315
Jan 5, 2026	126.42	127.44	125.46	125.58	125.58	-0.21%	332
Jan 2, 2026	131.98	131.98	124.50	125.84	125.84	-4.10%	261
Dec 30, 2025	131.02	131.38	131.02	131.22	131.22	-0.06%	85
Dec 29, 2025	130.08	131.30	130.06	131.30	131.30	0.61%	347
Dec 23, 2025	132.76	132.76	129.14	130.50	130.50	-2.00%	274
Dec 22, 2025	133.88	133.88	132.04	133.16	133.16	0.99%	95
Dec 19, 2025	131.90	132.74	131.20	131.86	131.86	0.72%	57
Dec 18, 2025	132.98	134.88	129.68	130.92	130.92	-1.64%	421
Dec 17, 2025	133.46	136.08	133.10	133.10	133.10	0.35%	5
Dec 16, 2025	131.38	132.64	130.60	132.64	132.64	1.78%	345
Dec 15, 2025	143.20	144.08	129.66	130.32	130.32	-11.77%	345
Dec 12, 2025	148.32	149.00	146.52	147.70	147.70	0.20%	135
Dec 11, 2025	144.02	148.34	144.02	147.40	147.40	0.88%	90
Dec 10, 2025	146.42	147.02	145.50	146.12	146.12	-0.52%	150
Dec 9, 2025	146.10	148.04	145.76	146.88	146.88	0.38%	430
Dec 8, 2025	147.04	148.18	146.32	146.32	146.32	-	220
Dec 5, 2025	144.20	147.76	144.20	146.32	146.32	1.58%	435
Dec 4, 2025	143.22	144.68	142.88	144.04	144.04	1.12%	100
Dec 3, 2025	141.68	142.44	140.42	142.44	142.44	0.39%	5
Dec 2, 2025	141.36	142.90	141.36	141.88	141.88	0.30%	70
Dec 1, 2025	139.12	141.78	138.02	141.46	141.46	1.16%	450
Nov 28, 2025	139.00	139.84	138.96	139.84	139.84	1.66%	45
Nov 27, 2025	138.36	139.02	137.50	137.56	137.56	-0.56%	285
Nov 26, 2025	143.00	143.00	138.34	138.34	138.34	-3.08%	1,270
Nov 25, 2025	140.98	142.90	140.98	142.74	142.74	0.99%	340
Nov 24, 2025	141.94	141.94	140.00	141.34	141.34	0.20%	25
Nov 21, 2025	138.92	141.58	138.42	141.06	141.06	1.70%	405
Nov 20, 2025	142.40	144.80	138.70	138.70	138.70	-1.62%	50
Nov 19, 2025	140.46	141.52	139.72	140.98	140.98	0.03%	1,525
Nov 18, 2025	142.34	143.50	140.88	140.94	140.94	-2.14%	940
Nov 17, 2025	146.22	146.48	143.96	144.02	144.02	-1.48%	155