ServiceNow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	20.83	20.90	20.28	20.28	20.28	0.30%	4,236
Dec 16, 2025	20.05	20.33	20.00	20.22	20.22	1.92%	10,888
Dec 15, 2025	20.97	20.97	19.73	19.84	19.84	-11.70%	94,817
Dec 12, 2025	22.64	22.64	22.36	22.47	22.47	-	26,168
Dec 11, 2025	22.62	22.63	22.45	22.47	22.47	1.49%	2,188
Dec 10, 2025	22.18	22.28	22.13	22.14	22.14	-	5,898
Dec 9, 2025	22.09	22.27	22.09	22.14	22.14	0.14%	7,430
Dec 8, 2025	22.16	22.45	22.11	22.11	22.11	-0.14%	10,399
Dec 5, 2025	21.74	22.29	21.74	22.14	22.14	1.89%	18,910
Dec 4, 2025	21.89	21.89	21.61	21.73	21.73	0.65%	172,011
Dec 3, 2025	21.50	21.62	21.28	21.59	21.59	0.79%	9,143
Dec 2, 2025	21.44	21.58	21.42	21.42	21.42	0.42%	12,353
Dec 1, 2025	20.93	21.42	20.81	21.33	21.33	1.23%	20,184
Nov 28, 2025	20.99	21.12	20.99	21.07	21.07	-0.09%	6,741
Nov 27, 2025	20.75	21.09	20.63	21.09	21.09	1.01%	2,796
Nov 26, 2025	21.47	21.47	20.78	20.88	20.88	-2.70%	27,710
Nov 25, 2025	21.22	21.54	21.22	21.46	21.46	1.32%	5,448
Nov 24, 2025	21.16	21.19	20.96	21.18	21.18	-0.14%	7,719
Nov 21, 2025	20.57	21.22	20.57	21.21	21.21	1.87%	8,588
Nov 20, 2025	21.46	21.60	20.75	20.82	20.82	-1.93%	20,956
Nov 19, 2025	21.00	21.33	21.00	21.23	21.23	-0.09%	14,603
Nov 18, 2025	21.32	21.58	21.12	21.25	21.25	-2.16%	6,147
Nov 17, 2025	22.26	22.26	21.54	21.72	21.72	-1.85%	8,298
Nov 14, 2025	22.21	22.40	22.09	22.13	22.13	0.18%	3,953
Nov 13, 2025	22.37	22.37	21.98	22.09	22.09	-1.69%	23,797
Nov 12, 2025	22.30	22.50	22.24	22.47	22.47	0.40%	5,582
Nov 11, 2025	22.45	22.59	22.38	22.38	22.38	-0.67%	299,847
Nov 10, 2025	22.41	22.56	22.26	22.53	22.53	0.45%	2,684
Nov 7, 2025	22.11	22.43	21.89	22.43	22.43	0.40%	12,625
Nov 6, 2025	22.82	22.82	22.22	22.34	22.34	-2.40%	13,844
Nov 5, 2025	23.19	23.19	22.75	22.89	22.89	-0.78%	5,540
Nov 4, 2025	23.51	23.60	22.84	23.07	23.07	-3.03%	15,403
Nov 3, 2025	24.05	24.05	23.11	23.79	23.79	-0.29%	14,077
Oct 31, 2025	24.52	24.52	23.75	23.86	23.86	-2.05%	5,445
Oct 30, 2025	24.10	25.06	23.82	24.36	24.36	2.53%	20,756
Oct 29, 2025	24.08	24.08	23.72	23.76	23.76	-2.94%	177,546
Oct 28, 2025	24.60	24.60	24.48	24.48	24.48	-0.69%	7,575
Oct 27, 2025	24.43	24.75	24.43	24.65	24.65	1.78%	11,840
Oct 24, 2025	24.67	24.67	24.22	24.22	24.22	-0.70%	1,021
Oct 23, 2025	24.45	24.45	24.29	24.39	24.39	-	3,570
Oct 22, 2025	24.39	24.64	24.25	24.39	24.39	-0.77%	8,077
Oct 21, 2025	24.40	24.58	24.38	24.58	24.58	2.59%	100,594
Oct 20, 2025	23.79	24.00	23.75	23.96	23.96	2.17%	2,702
Oct 17, 2025	23.39	23.61	23.39	23.45	23.45	0.64%	6,706
Oct 16, 2025	24.18	24.19	23.15	23.30	23.30	-0.94%	3,268
Oct 15, 2025	24.10	24.10	23.52	23.52	23.52	-1.13%	3,482
Oct 14, 2025	23.73	24.07	23.62	23.79	23.79	2.81%	6,276
Oct 10, 2025	23.79	24.08	23.14	23.14	23.14	-3.10%	8,829
Oct 9, 2025	23.74	23.96	23.49	23.88	23.88	0.25%	9,089
Oct 8, 2025	23.55	23.93	23.55	23.82	23.82	0.80%	10,332