ServiceNow, Inc. (LON:0L5N)
London · Delayed Price · Currency is GBP · Price in USD 887.68
+28.08 (3.27%)
At close: Aug 27, 2025
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 888.42 | 934.50 | 884.51 | 932.82 | 932.82 | 5.09% | 682 |
| Aug 27, 2025 | 869.39 | 887.68 | 863.47 | 887.68 | 887.68 | 3.27% | 2,617 |
| Aug 26, 2025 | 877.92 | 885.90 | 856.86 | 859.60 | 859.60 | -2.40% | 2,383 |
| Aug 25, 2025 | 889.05 | 890.50 | 879.00 | 880.73 | 880.73 | -0.81% | 194 |
| Aug 22, 2025 | 881.33 | 896.00 | 868.21 | 887.92 | 887.92 | 0.88% | 665 |
| Aug 21, 2025 | 894.79 | 898.20 | 873.00 | 880.16 | 880.16 | -1.55% | 403 |
| Aug 20, 2025 | 882.02 | 898.22 | 875.00 | 894.05 | 894.05 | 1.02% | 748 |
| Aug 19, 2025 | 892.18 | 900.90 | 882.00 | 884.98 | 884.98 | 0.04% | 1,345 |
| Aug 18, 2025 | 871.79 | 884.92 | 858.57 | 884.65 | 884.65 | 2.05% | 1,919 |
| Aug 15, 2025 | 856.99 | 866.90 | 845.76 | 866.90 | 866.90 | 1.88% | 454 |
| Aug 14, 2025 | 865.62 | 870.00 | 846.41 | 850.91 | 850.91 | -1.09% | 746 |
| Aug 13, 2025 | 854.49 | 863.00 | 842.70 | 860.25 | 860.25 | 0.78% | 931 |
| Aug 12, 2025 | 858.04 | 865.00 | 840.73 | 853.58 | 853.58 | -0.74% | 1,149 |
| Aug 11, 2025 | 875.98 | 880.00 | 859.00 | 859.96 | 859.96 | -1.31% | 1,335 |
| Aug 8, 2025 | 880.12 | 882.00 | 862.20 | 871.37 | 871.37 | 0.24% | 540 |
| Aug 7, 2025 | 918.77 | 927.83 | 863.03 | 869.31 | 869.31 | -4.43% | 921 |
| Aug 6, 2025 | 908.19 | 914.99 | 900.00 | 909.62 | 909.62 | -0.04% | 435 |
| Aug 5, 2025 | 927.00 | 930.29 | 907.92 | 909.99 | 909.99 | -1.26% | 182 |
| Aug 4, 2025 | 917.86 | 928.84 | 916.38 | 921.64 | 921.64 | 0.73% | 424 |
| Aug 1, 2025 | 942.13 | 956.69 | 912.85 | 915.00 | 915.00 | -3.27% | 939 |
| Jul 31, 2025 | 981.73 | 988.00 | 942.87 | 945.97 | 945.97 | -3.77% | 1,303 |
| Jul 30, 2025 | 993.20 | 999.00 | 979.50 | 982.99 | 982.99 | -0.32% | 194 |
| Jul 29, 2025 | 998.00 | 1,005.50 | 983.73 | 986.19 | 986.19 | -0.02% | 2,627 |
| Jul 28, 2025 | 968.25 | 996.00 | 968.25 | 986.36 | 986.36 | 1.86% | 635 |
| Jul 25, 2025 | 1,000.20 | 1,002.00 | 964.71 | 968.37 | 968.37 | -2.39% | 1,731 |
| Jul 24, 2025 | 1,026.99 | 1,050.00 | 984.01 | 992.06 | 992.06 | 3.07% | 6,038 |
| Jul 23, 2025 | 968.24 | 969.00 | 947.86 | 962.50 | 962.50 | 0.14% | 753 |
| Jul 22, 2025 | 961.00 | 972.87 | 957.39 | 961.12 | 961.12 | 0.19% | 164 |
| Jul 21, 2025 | 961.00 | 967.75 | 958.06 | 959.25 | 959.25 | 0.10% | 466 |
| Jul 18, 2025 | 955.00 | 961.24 | 948.91 | 958.29 | 958.29 | -0.40% | 595 |
| Jul 17, 2025 | 965.41 | 975.00 | 958.63 | 962.14 | 962.14 | -0.12% | 554 |
| Jul 16, 2025 | 952.00 | 968.00 | 952.00 | 963.28 | 963.28 | -0.13% | 605 |
| Jul 15, 2025 | 969.00 | 974.05 | 957.29 | 964.58 | 964.58 | 0.06% | 215 |
| Jul 14, 2025 | 938.00 | 964.00 | 933.55 | 964.00 | 964.00 | 1.71% | 312 |
| Jul 11, 2025 | 970.00 | 970.00 | 946.42 | 947.79 | 947.79 | -3.34% | 35,271 |
| Jul 10, 2025 | 1,020.00 | 1,020.00 | 969.38 | 980.52 | 980.52 | -3.09% | 3,410 |
| Jul 9, 2025 | 1,024.50 | 1,028.00 | 1,008.41 | 1,011.75 | 1,011.75 | -0.95% | 396 |
| Jul 8, 2025 | 1,033.54 | 1,039.55 | 1,011.50 | 1,021.46 | 1,021.46 | -1.07% | 552 |
| Jul 7, 2025 | 1,041.00 | 1,046.84 | 1,030.00 | 1,032.55 | 1,032.55 | -1.22% | 657 |
| Jul 3, 2025 | 1,020.00 | 1,055.83 | 1,012.57 | 1,045.32 | 1,045.32 | 4.13% | 1,889 |
| Jul 2, 2025 | 1,016.66 | 1,016.66 | 992.01 | 1,003.81 | 1,003.81 | -0.79% | 8,126 |
| Jul 1, 2025 | 1,022.11 | 1,031.38 | 995.99 | 1,011.79 | 1,011.79 | -1.19% | 1,017 |
| Jun 30, 2025 | 1,028.58 | 1,035.00 | 1,020.75 | 1,024.00 | 1,024.00 | -0.44% | 435 |
| Jun 27, 2025 | 1,012.50 | 1,030.19 | 1,012.07 | 1,028.53 | 1,028.53 | 2.10% | 446 |
| Jun 26, 2025 | 980.41 | 1,011.00 | 980.41 | 1,007.37 | 1,007.37 | 0.27% | 120 |
| Jun 25, 2025 | 997.00 | 1,014.00 | 996.32 | 1,004.69 | 1,004.69 | 1.02% | 326 |
| Jun 24, 2025 | 990.80 | 996.38 | 985.08 | 994.55 | 994.55 | 1.49% | 770 |
| Jun 23, 2025 | 973.97 | 982.00 | 957.37 | 979.91 | 979.91 | 0.55% | 523 |
| Jun 20, 2025 | 988.85 | 988.85 | 966.72 | 974.51 | 974.51 | -1.18% | 1,613 |
| Jun 18, 2025 | 1,004.44 | 1,005.76 | 980.00 | 986.11 | 986.11 | -1.47% | 448 |