ServiceNow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	109.50	113.03	107.65	111.26	111.26	3.30%	16,524,782
Jul 10, 2026	111.27	111.50	105.71	107.71	107.71	-1.04%	9,672,521
Jul 9, 2026	102.03	109.25	101.51	108.84	108.84	0.98%	14,107,097
Jul 8, 2026	106.21	108.44	105.40	107.78	107.78	-2.66%	13,935,657
Jul 7, 2026	111.55	113.79	109.04	110.73	110.73	2.59%	21,419,017
Jul 6, 2026	104.10	110.64	103.34	107.93	107.93	1.51%	16,159,311
Jul 2, 2026	106.22	107.68	103.84	106.32	106.32	0.49%	19,328,990
Jul 1, 2026	103.60	106.69	101.77	105.80	105.80	6.57%	26,067,342
Jun 30, 2026	97.31	99.64	96.95	99.28	99.28	-0.69%	17,772,445
Jun 29, 2026	100.48	103.21	99.47	99.97	99.97	1.66%	24,775,772
Jun 26, 2026	90.44	98.92	90.00	98.34	98.34	9.85%	26,866,587
Jun 25, 2026	91.70	92.06	89.39	89.52	89.52	-4.56%	20,717,163
Jun 24, 2026	94.00	96.99	93.42	93.80	93.80	-2.23%	16,836,558
Jun 23, 2026	95.14	97.50	94.61	95.94	95.94	3.15%	31,505,971
Jun 22, 2026	93.30	97.44	91.48	93.01	93.01	-2.14%	24,780,226
Jun 18, 2026	95.31	96.24	92.45	95.04	95.04	-0.46%	34,980,109
Jun 17, 2026	100.68	102.89	95.09	95.48	95.48	-5.77%	31,630,936
Jun 16, 2026	102.90	105.66	101.20	101.33	101.33	-2.71%	17,020,711
Jun 15, 2026	104.80	107.18	103.35	104.15	104.15	1.96%	22,623,696
Jun 12, 2026	103.38	103.45	98.42	102.15	102.15	-0.90%	25,810,279
Jun 11, 2026	103.03	105.12	101.33	103.08	103.08	-2.81%	27,835,539
Jun 10, 2026	105.28	109.80	104.73	106.06	106.06	-0.85%	19,724,424
Jun 9, 2026	110.31	112.39	103.08	106.97	106.97	-6.32%	35,259,368
Jun 8, 2026	111.69	115.36	111.20	114.19	114.19	1.55%	19,514,127
Jun 5, 2026	119.19	121.20	111.56	112.45	112.45	-5.79%	31,043,786
Jun 4, 2026	121.94	124.80	119.36	119.36	119.36	1.24%	27,222,812
Jun 3, 2026	127.99	128.08	117.34	117.90	117.90	-7.64%	32,916,880
Jun 2, 2026	129.90	132.74	124.12	127.65	127.65	-6.04%	40,020,731
Jun 1, 2026	135.77	139.20	131.61	135.86	135.86	9.24%	67,726,136
May 29, 2026	118.48	124.74	116.29	124.37	124.37	14.38%	65,633,304
May 28, 2026	107.00	110.16	104.60	108.73	108.73	6.47%	37,670,359
May 27, 2026	99.21	105.40	98.55	102.12	102.12	2.20%	26,278,100
May 26, 2026	100.56	102.54	98.72	99.92	99.92	-2.16%	23,096,800
May 22, 2026	102.18	104.59	99.43	102.13	102.13	2.45%	23,322,031
May 21, 2026	100.99	101.59	98.11	99.69	99.69	-3.49%	25,615,480
May 20, 2026	100.75	103.35	97.50	103.30	103.30	1.44%	29,586,879
May 19, 2026	110.14	110.83	100.77	101.83	101.83	-1.54%	55,158,296
May 18, 2026	98.86	104.68	97.85	103.42	103.42	8.78%	50,279,951
May 15, 2026	92.09	96.67	91.97	95.07	95.07	5.05%	34,179,760
May 14, 2026	87.32	92.00	85.44	90.50	90.50	3.96%	25,571,514
May 13, 2026	88.58	88.58	86.01	87.05	87.05	-2.19%	22,107,022
May 12, 2026	92.47	92.77	88.69	89.00	89.00	-2.72%	22,354,585
May 11, 2026	91.04	94.75	90.47	91.49	91.49	0.34%	21,402,857
May 8, 2026	91.13	91.85	88.99	91.18	91.18	-2.58%	24,699,020
May 7, 2026	92.17	95.56	91.89	93.59	93.59	5.10%	27,960,738
May 6, 2026	91.60	91.68	88.21	89.05	89.05	-3.22%	23,117,901
May 5, 2026	92.25	92.89	89.14	92.01	92.01	0.04%	22,756,773
May 4, 2026	91.27	95.62	91.10	91.97	91.97	0.89%	21,863,487
May 1, 2026	90.93	92.61	87.87	91.16	91.16	3.23%	22,911,831
Apr 30, 2026	87.95	88.71	85.88	88.31	88.31	-0.65%	22,152,196