ServiceNow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	118.53	118.96	113.13	116.73	-	-9.94%	54,829,055
Jan 28, 2026	132.27	133.67	129.14	129.62	129.62	-1.65%	17,051,910
Jan 27, 2026	135.83	136.03	130.86	131.80	131.80	-3.33%	11,763,131
Jan 26, 2026	134.55	136.63	133.27	136.34	136.34	2.43%	17,430,784
Jan 23, 2026	128.65	133.85	128.23	133.11	133.11	3.54%	16,372,836
Jan 22, 2026	126.00	128.73	125.10	128.56	128.56	2.60%	12,905,535
Jan 21, 2026	128.00	128.01	123.78	125.30	125.30	-0.08%	16,070,085
Jan 20, 2026	126.57	128.78	125.03	125.40	125.40	-1.50%	19,542,157
Jan 16, 2026	129.70	131.35	126.85	127.31	127.31	-2.94%	19,730,961
Jan 15, 2026	135.15	136.24	129.93	131.17	131.17	-2.56%	14,417,581
Jan 14, 2026	137.39	138.19	132.61	134.61	134.61	-2.59%	15,612,971
Jan 13, 2026	142.14	144.70	137.18	138.19	138.19	-3.12%	12,761,503
Jan 12, 2026	141.64	143.77	141.15	142.64	142.64	0.59%	9,733,953
Jan 9, 2026	147.35	147.35	141.43	141.80	141.80	-3.00%	11,733,464
Jan 8, 2026	149.94	150.30	146.18	146.19	146.19	-3.12%	7,256,282
Jan 7, 2026	148.00	152.11	147.75	150.90	150.90	1.40%	5,950,981
Jan 6, 2026	147.42	149.57	146.70	148.81	148.81	0.82%	6,369,859
Jan 5, 2026	146.51	149.81	145.79	147.60	147.60	0.10%	9,543,577
Jan 2, 2026	153.08	153.20	145.64	147.45	147.45	-3.75%	9,608,043
Dec 31, 2025	153.99	154.54	152.68	153.19	153.19	-0.67%	4,815,197
Dec 30, 2025	153.85	154.69	153.25	154.23	154.23	-0.23%	5,047,384
Dec 29, 2025	153.07	155.69	152.79	154.58	154.58	0.45%	6,031,184
Dec 26, 2025	152.50	154.48	152.21	153.89	153.89	0.85%	5,020,507
Dec 24, 2025	153.50	153.94	152.01	152.59	152.59	-1.15%	3,874,971
Dec 23, 2025	155.50	156.09	151.63	154.36	154.36	-1.48%	12,081,091
Dec 22, 2025	156.86	157.16	153.15	156.68	156.68	0.88%	11,083,339
Dec 19, 2025	152.97	156.16	152.54	155.31	155.31	1.26%	25,118,536
Dec 18, 2025	156.51	157.78	151.15	153.38	153.38	-1.98%	9,640,074
Dec 17, 2025	157.00	161.93	156.29	156.48	156.48	0.16%	11,774,455
Dec 16, 2025	154.89	157.22	153.91	156.22	156.22	2.08%	16,672,575
Dec 15, 2025	159.60	160.68	152.11	153.04	153.04	-11.54%	29,629,125
Dec 12, 2025	173.48	174.93	171.58	173.01	173.01	-0.28%	7,495,155
Dec 11, 2025	170.60	175.00	170.22	173.50	173.50	1.63%	7,038,740
Dec 10, 2025	170.11	172.33	169.11	170.71	170.71	-0.16%	8,460,455
Dec 9, 2025	170.52	172.20	169.80	170.98	170.98	0.16%	4,896,120
Dec 8, 2025	170.85	174.40	170.09	170.70	170.70	-0.10%	7,741,080
Dec 5, 2025	168.17	172.30	167.60	170.87	170.87	1.85%	6,472,870
Dec 4, 2025	168.20	169.30	166.14	167.77	167.77	0.72%	5,550,200
Dec 3, 2025	164.40	166.60	162.69	166.58	166.58	1.03%	4,619,730
Dec 2, 2025	165.72	166.69	164.80	164.88	164.88	0.28%	6,551,620
Dec 1, 2025	160.33	165.21	159.80	164.41	164.41	1.19%	6,934,225
Nov 28, 2025	161.60	162.80	161.00	162.48	162.48	1.21%	4,520,350
Nov 26, 2025	163.45	164.40	159.97	160.54	160.54	-2.74%	10,035,270
Nov 25, 2025	162.47	166.18	162.20	165.06	165.06	1.16%	7,279,940
Nov 24, 2025	162.68	163.90	160.76	163.17	163.17	0.30%	8,947,035
Nov 21, 2025	160.46	163.92	159.00	162.69	162.69	1.62%	7,353,910
Nov 20, 2025	166.10	166.34	159.46	160.09	160.09	-1.96%	8,095,580
Nov 19, 2025	163.33	164.23	161.51	163.29	163.29	-0.19%	9,576,840
Nov 18, 2025	165.42	167.00	162.32	163.59	163.59	-2.13%	7,640,335
Nov 17, 2025	169.38	170.70	165.64	167.16	167.16	-1.72%	5,700,750