ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 100.49 | 105.68 | 99.000 | 100.25 | 100.25 | 115,648 |
| 2026-02-05 | 111.76 | 112.50 | 104.33 | 104.98 | 104.98 | 34,063 |
| 2026-02-04 | 109.50 | 111.02 | 105.17 | 108.86 | 108.86 | 59,572 |
| 2026-02-03 | 118.83 | 119.95 | 108.14 | 109.32 | 109.32 | 64,713 |
| 2026-02-02 | 114.68 | 121.60 | 114.12 | 119.24 | 119.24 | 68,699 |
| 2026-01-30 | 115.62 | 118.84 | 114.12 | 118.44 | 118.44 | 29,723 |
| 2026-01-29 | 123.97 | 129.62 | 113.15 | 114.26 | 114.26 | 138,474 |
| 2026-01-28 | 132.06 | 133.70 | 130.21 | 130.96 | 130.96 | 21,810 |
| 2026-01-27 | 136.97 | 137.47 | 130.90 | 131.50 | 131.50 | 28,236 |
| 2026-01-26 | 132.91 | 136.46 | 132.25 | 135.62 | 135.62 | 28,647 |
| 2026-01-23 | 128.75 | 133.85 | 128.02 | 132.97 | 132.97 | 21,836 |
| 2026-01-22 | 125.90 | 128.59 | 125.00 | 128.23 | 128.23 | 17,364 |
| 2026-01-21 | 125.45 | 128.34 | 123.83 | 124.16 | 124.16 | 24,494 |
| 2026-01-20 | 127.26 | 133.87 | 123.75 | 127.03 | 127.03 | 25,178 |
| 2026-01-19 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 0 |
| 2026-01-16 | 131.44 | 132.38 | 127.52 | 128.10 | 128.10 | 42,016 |
| 2026-01-15 | 135.15 | 136.70 | 131.25 | 131.25 | 131.25 | 51,435 |
| 2026-01-14 | 138.43 | 139.18 | 132.83 | 133.11 | 133.11 | 31,718 |
| 2026-01-13 | 142.15 | 144.80 | 137.23 | 137.34 | 137.34 | 24,765 |
| 2026-01-12 | 143.80 | 143.80 | 140.00 | 142.73 | 142.73 | 30,226 |
| 2026-01-09 | 146.91 | 147.35 | 141.80 | 141.82 | 141.82 | 17,414 |
| 2026-01-08 | 150.75 | 152.92 | 146.80 | 146.93 | 146.93 | 4,406 |
| 2026-01-07 | 149.05 | 152.03 | 147.62 | 151.23 | 151.23 | 185,017 |
| 2026-01-06 | 147.75 | 150.00 | 146.68 | 149.12 | 149.12 | 28,146 |
| 2026-01-05 | 147.99 | 149.70 | 145.88 | 147.91 | 147.91 | 5,426 |
| 2026-01-02 | 154.28 | 154.85 | 145.72 | 147.47 | 147.47 | 8,410 |
| 2025-12-31 | 153.52 | 154.80 | 151.90 | 154.06 | 154.06 | 2,526 |
| 2025-12-30 | 154.99 | 155.67 | 153.33 | 154.11 | 154.11 | 3,326 |
| 2025-12-29 | 154.42 | 157.51 | 152.85 | 153.50 | 153.50 | 2,145 |
| 2025-12-24 | 154.22 | 155.50 | 152.10 | 152.50 | 152.50 | 4,942 |
| 2025-12-23 | 156.30 | 157.50 | 151.77 | 153.30 | 153.30 | 5,326 |
| 2025-12-22 | 155.00 | 157.83 | 153.30 | 155.73 | 155.73 | 4,663 |
| 2025-12-19 | 153.75 | 157.50 | 152.80 | 155.53 | 155.53 | 7,451 |
| 2025-12-18 | 158.60 | 158.60 | 151.20 | 153.45 | 153.45 | 3,192 |
| 2025-12-17 | 784.00 | 809.10 | 781.25 | 790.94 | 158.19 | 8,720 |
| 2025-12-16 | 770.21 | 785.94 | 765.25 | 775.15 | 155.03 | 28,375 |
| 2025-12-15 | 865.50 | 865.50 | 760.60 | 764.82 | 152.96 | 29,325 |
| 2025-12-12 | 867.50 | 876.13 | 858.65 | 860.98 | 172.20 | 3,780 |
| 2025-12-11 | 846.50 | 873.06 | 841.20 | 871.63 | 174.33 | 1,630 |
| 2025-12-10 | 851.69 | 860.00 | 846.59 | 856.15 | 171.23 | 5,325 |
| 2025-12-09 | 854.04 | 861.10 | 845.00 | 853.01 | 170.60 | 62,345 |
| 2025-12-08 | 858.29 | 872.76 | 850.91 | 854.20 | 170.84 | 70,965 |
| 2025-12-05 | 842.67 | 861.07 | 838.00 | 853.38 | 170.68 | 4,535 |
| 2025-12-04 | 833.53 | 855.00 | 832.02 | 837.36 | 167.47 | 7,195 |
| 2025-12-03 | 828.05 | 830.29 | 816.05 | 826.88 | 165.38 | 24,515 |
| 2025-12-02 | 820.02 | 833.63 | 818.04 | 827.85 | 165.57 | 2,510 |
| 2025-12-01 | 830.80 | 830.80 | 799.03 | 824.60 | 164.92 | 5,935 |
| 2025-11-28 | 808.50 | 814.00 | 800.94 | 811.55 | 162.31 | 3,040 |
| 2025-11-27 | 804.24 | 804.24 | 804.24 | 804.24 | 160.85 | 0 |
| 2025-11-26 | 826.75 | 829.95 | 801.00 | 804.24 | 160.85 | 12,730 |
| 2025-11-25 | 814.85 | 830.54 | 804.19 | 829.01 | 165.80 | 4,885 |
| 2025-11-24 | 818.00 | 825.43 | 803.97 | 815.17 | 163.03 | 3,645 |
| 2025-11-21 | 800.88 | 819.99 | 790.48 | 815.97 | 163.19 | 2,985 |
| 2025-11-20 | 821.00 | 835.00 | 799.57 | 803.41 | 160.68 | 4,450 |
| 2025-11-19 | 816.95 | 828.88 | 806.08 | 815.74 | 163.15 | 2,110 |
| 2025-11-18 | 830.12 | 835.80 | 812.03 | 817.97 | 163.59 | 4,565 |
| 2025-11-17 | 852.00 | 856.43 | 837.01 | 837.99 | 167.60 | 14,870 |
| 2025-11-14 | 849.56 | 865.29 | 833.21 | 850.69 | 170.14 | 2,445 |
| 2025-11-13 | 867.52 | 868.16 | 844.50 | 844.83 | 168.97 | 4,780 |
| 2025-11-12 | 866.99 | 877.00 | 849.37 | 859.50 | 171.90 | 16,840 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.