ServiceNow, Inc.NOWNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/13/2026 | $105.15 | $107.69 | $104.59 | $107.08 | 22.77M |
| 2/12/2026 | $101.92 | $103.71 | $99.27 | $103.29 | 27.21M |
| 2/11/2026 | $105.58 | $105.94 | $99.42 | $100.60 | 26.08M |
| 2/10/2026 | $104.99 | $108.98 | $104.90 | $106.48 | 21.87M |
| 2/9/2026 | $100.00 | $104.25 | $98.00 | $103.87 | 23.13M |
| 2/6/2026 | $101.68 | $104.00 | $98.94 | $100.74 | 34.73M |
| 2/5/2026 | $109.26 | $112.09 | $101.73 | $102.63 | 36.18M |
| 2/4/2026 | $107.19 | $111.15 | $105.25 | $111.07 | 36.72M |
| 2/3/2026 | $115.02 | $115.89 | $108.10 | $109.77 | 34.73M |
| 2/2/2026 | $118.80 | $121.67 | $116.35 | $118.00 | 18.89M |
| 1/30/2026 | $117.54 | $118.83 | $115.89 | $117.01 | 28.05M |
| 1/29/2026 | $118.53 | $118.96 | $113.13 | $116.73 | 55.13M |
| 1/28/2026 | $132.27 | $133.67 | $129.14 | $129.62 | 21.25M |
| 1/27/2026 | $135.83 | $136.03 | $130.86 | $131.80 | 11.80M |
| 1/26/2026 | $134.55 | $136.63 | $133.27 | $136.34 | 17.49M |
| 1/23/2026 | $128.65 | $133.85 | $128.23 | $133.11 | 16.61M |
| 1/22/2026 | $126.00 | $128.73 | $125.10 | $128.56 | 12.94M |
| 1/21/2026 | $128.00 | $128.01 | $123.78 | $125.30 | 16.12M |
| 1/20/2026 | $126.57 | $128.78 | $125.03 | $125.40 | 19.71M |
| 1/16/2026 | $129.70 | $131.35 | $126.85 | $127.31 | 20.05M |
| 1/15/2026 | $135.15 | $136.24 | $129.93 | $131.17 | 14.58M |
| 1/14/2026 | $137.39 | $138.19 | $132.61 | $134.61 | 15.65M |
| 1/13/2026 | $142.14 | $144.70 | $137.18 | $138.19 | 12.90M |
| 1/12/2026 | $141.64 | $143.76 | $141.15 | $142.64 | 9.90M |
| 1/9/2026 | $147.35 | $147.35 | $141.43 | $141.80 | 11.85M |
| 1/8/2026 | $149.94 | $150.30 | $146.18 | $146.19 | 7.43M |
| 1/7/2026 | $148.00 | $152.11 | $147.75 | $150.90 | 6.20M |
| 1/6/2026 | $147.42 | $149.57 | $146.70 | $148.81 | 6.43M |
| 1/5/2026 | $146.51 | $149.81 | $145.79 | $147.60 | 9.85M |
| 1/2/2026 | $153.08 | $153.20 | $145.64 | $147.45 | 9.90M |
| 12/31/2025 | $153.99 | $154.54 | $152.68 | $153.19 | 5.26M |
| 12/30/2025 | $153.85 | $154.69 | $153.25 | $154.23 | 5.11M |
| 12/29/2025 | $153.07 | $155.69 | $152.79 | $154.58 | 7.16M |
| 12/26/2025 | $152.50 | $154.48 | $152.21 | $153.89 | 5.45M |
| 12/24/2025 | $153.50 | $153.94 | $152.01 | $152.59 | 3.90M |
| 12/23/2025 | $155.50 | $156.09 | $151.63 | $154.36 | 12.57M |
| 12/22/2025 | $156.86 | $157.16 | $153.15 | $156.68 | 11.12M |
| 12/19/2025 | $152.97 | $156.16 | $152.54 | $155.31 | 25.26M |
| 12/18/2025 | $156.51 | $157.78 | $151.15 | $153.38 | 9.64M |
| 12/17/2025 | $157.00 | $161.93 | $156.29 | $156.48 | 55.78M |
| 12/16/2025 | $154.89 | $157.21 | $153.91 | $156.22 | 83.36M |
| 12/15/2025 | $159.60 | $160.68 | $152.11 | $153.04 | 148.15M |
| 12/12/2025 | $173.48 | $174.93 | $171.58 | $173.01 | 37.48M |
| 12/11/2025 | $170.60 | $175.00 | $170.22 | $173.50 | 35.19M |
| 12/10/2025 | $170.11 | $172.33 | $169.11 | $170.71 | 42.30M |
| 12/9/2025 | $170.52 | $172.20 | $169.80 | $170.98 | 24.48M |
| 12/8/2025 | $170.85 | $174.40 | $170.09 | $170.70 | 38.71M |
| 12/5/2025 | $168.17 | $172.30 | $167.60 | $170.87 | 32.36M |
| 12/4/2025 | $168.20 | $169.30 | $166.14 | $167.77 | 27.75M |
| 12/3/2025 | $164.40 | $166.60 | $162.69 | $166.58 | 23.10M |
| 12/2/2025 | $165.72 | $166.69 | $164.80 | $164.88 | 32.76M |
| 12/1/2025 | $160.33 | $165.21 | $159.80 | $164.41 | 34.67M |
| 11/28/2025 | $161.60 | $162.80 | $161.00 | $162.48 | 22.60M |
| 11/26/2025 | $163.45 | $164.40 | $159.97 | $160.54 | 50.18M |
| 11/25/2025 | $162.47 | $166.18 | $162.20 | $165.06 | 36.40M |
| 11/24/2025 | $162.68 | $163.90 | $160.76 | $163.17 | 44.74M |
| 11/21/2025 | $160.46 | $163.92 | $159.00 | $162.69 | 36.77M |
| 11/20/2025 | $166.10 | $166.34 | $159.46 | $160.09 | 40.48M |
| 11/19/2025 | $163.33 | $164.23 | $161.51 | $163.29 | 47.88M |
| 11/18/2025 | $165.42 | $167.00 | $162.32 | $163.59 | 7.64M |