ServiceNow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	89.06	89.30	87.10	88.89	88.89	-1.77%	18,646,580
Apr 28, 2026	91.10	93.00	90.13	90.49	90.49	0.04%	20,990,419
Apr 27, 2026	89.06	94.03	87.81	90.45	90.45	0.31%	32,789,128
Apr 24, 2026	85.78	90.39	84.93	90.17	90.17	6.36%	39,011,787
Apr 23, 2026	87.25	90.02	83.58	84.78	84.78	-17.75%	84,103,053
Apr 22, 2026	101.50	104.31	101.03	103.07	103.07	2.93%	35,714,825
Apr 21, 2026	100.35	104.50	99.06	100.14	100.14	0.42%	24,147,878
Apr 20, 2026	97.44	100.67	96.81	99.72	99.72	3.17%	20,306,567
Apr 17, 2026	97.95	98.83	96.13	96.66	96.66	0.23%	17,754,618
Apr 16, 2026	97.61	99.39	95.37	96.44	96.44	2.39%	21,971,842
Apr 15, 2026	90.20	94.83	89.20	94.19	94.19	7.29%	25,835,933
Apr 14, 2026	90.74	92.40	87.12	87.79	87.79	-1.43%	25,132,668
Apr 13, 2026	84.77	89.24	84.18	89.06	89.06	7.30%	31,675,449
Apr 10, 2026	88.91	88.91	81.24	83.00	83.00	-7.58%	58,715,602
Apr 9, 2026	96.50	97.16	88.66	89.81	89.81	-7.86%	42,131,524
Apr 8, 2026	104.76	105.58	96.96	97.47	97.47	-3.06%	19,796,897
Apr 7, 2026	102.77	103.96	99.50	100.55	100.55	-1.83%	12,008,228
Apr 6, 2026	102.97	103.33	100.40	102.42	102.42	0.41%	9,141,302
Apr 2, 2026	101.79	103.41	98.46	102.00	102.00	-1.96%	16,629,939
Apr 1, 2026	105.23	105.90	102.01	104.04	104.04	-0.49%	12,439,653
Mar 31, 2026	105.54	106.58	104.06	104.55	104.55	-0.40%	16,821,305
Mar 30, 2026	100.06	105.99	99.50	104.97	104.97	5.59%	18,685,639
Mar 27, 2026	102.64	102.67	98.34	99.41	99.41	-4.08%	18,109,916
Mar 26, 2026	102.42	105.84	100.88	103.64	103.64	0.56%	11,595,349
Mar 25, 2026	106.50	106.88	101.14	103.06	103.06	-1.52%	14,728,636
Mar 24, 2026	109.14	109.25	104.32	104.65	104.65	-5.68%	17,835,244
Mar 23, 2026	110.76	113.25	109.89	110.95	110.95	0.52%	12,219,082