ServiceNow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	13.91	14.35	13.61	14.35	14.35	1.20%	42,791
Feb 3, 2026	15.00	15.00	14.00	14.18	14.18	-7.02%	59,028
Feb 2, 2026	15.39	15.71	15.09	15.25	15.25	1.06%	27,056
Jan 30, 2026	15.22	15.33	15.00	15.09	15.09	-0.13%	17,120
Jan 29, 2026	15.73	15.73	14.65	15.11	15.11	-10.01%	136,030
Jan 28, 2026	17.19	17.19	16.70	16.79	16.79	-1.47%	12,365
Jan 27, 2026	17.62	17.62	16.97	17.04	17.04	-3.29%	14,753
Jan 26, 2026	17.47	17.62	17.25	17.62	17.62	2.20%	21,495
Jan 23, 2026	16.79	17.26	16.70	17.24	17.24	3.92%	9,830
Jan 22, 2026	16.24	16.63	16.18	16.59	16.59	2.66%	8,098
Jan 21, 2026	16.67	16.67	16.05	16.16	16.16	-0.68%	10,830
Jan 20, 2026	16.43	16.56	16.20	16.27	16.27	-3.27%	45,165
Jan 19, 2026	16.43	16.82	16.43	16.82	16.82	1.75%	5,523
Jan 16, 2026	16.80	16.80	16.43	16.53	16.53	-2.82%	31,280
Jan 15, 2026	17.56	17.56	16.86	17.01	17.01	-1.45%	51,049
Jan 14, 2026	17.80	17.80	17.20	17.26	17.26	-2.87%	44,491
Jan 13, 2026	18.43	18.50	17.77	17.77	17.77	-3.42%	24,612
Jan 12, 2026	18.38	18.52	18.30	18.40	18.40	0.33%	10,047
Jan 9, 2026	18.90	18.90	18.32	18.34	18.34	-3.32%	14,811
Jan 8, 2026	19.07	19.07	18.94	18.97	18.97	-2.87%	5,807
Jan 7, 2026	19.42	19.60	19.32	19.53	19.53	1.40%	1,197
Jan 6, 2026	19.06	19.29	19.06	19.26	19.26	1.10%	4,517
Jan 5, 2026	19.10	19.39	19.04	19.05	19.05	-0.42%	7,860
Jan 2, 2026	19.73	19.73	18.89	19.13	19.13	-3.58%	12,224
Dec 31, 2025	20.02	20.02	19.84	19.84	19.84	-0.80%	2,548
Dec 30, 2025	20.05	20.05	19.86	20.00	20.00	-0.15%	836
Dec 29, 2025	19.89	20.07	19.87	20.03	20.03	1.11%	3,774
Dec 24, 2025	19.81	19.83	19.80	19.81	19.81	-0.90%	3,398
Dec 23, 2025	20.05	20.05	19.68	19.99	19.99	-1.48%	19,042
Dec 22, 2025	20.43	20.43	19.88	20.29	20.29	0.95%	26,945
Dec 19, 2025	19.86	20.16	19.85	20.10	20.10	-0.89%	8,482
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