Skip to main content
ServiceNow, Inc. (BVMF:N1OW34)
Brazil flag Brazil · Delayed Price · Currency is BRL
12.73
-0.57 (-4.29%)
Last updated: Mar 9, 2026, 3:53 PM GMT-3

ServiceNow Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.7613.3012.5113.3013.304.23%17,081
Mar 5, 202611.5712.8311.5712.7612.768.04%11,934
Mar 4, 202611.9312.0411.8111.8111.81-10,504
Mar 3, 202611.2212.1211.2211.8111.816.11%76,878
Mar 2, 202610.8911.4410.8911.1311.132.20%26,061
Feb 27, 202611.7411.7410.7410.8910.89-7.16%19,301
Feb 26, 202610.7811.7310.7811.7311.7312.25%19,302
Feb 25, 202610.5310.7410.3210.4510.45-0.76%9,963
Feb 24, 202610.4910.8010.4310.5310.531.84%8,819
Feb 23, 202610.7010.7010.2310.3410.34-3.36%39,530
Feb 20, 202611.2811.2810.7010.7010.70-4.63%7,738
Feb 19, 202611.1911.2311.1511.2211.22-1.06%1,577
Feb 18, 202611.2411.3411.1411.3411.342.16%6,085
Feb 13, 202610.7511.2910.7511.1011.104.03%11,227
Feb 12, 202610.5610.7610.3310.6710.672.99%21,066
Feb 11, 202611.0811.1110.3310.3610.36-5.90%13,278
Feb 10, 202610.8111.2910.8111.0111.015.66%13,910
Feb 9, 202610.6110.8010.3910.4210.420.19%24,054
Feb 6, 202610.9510.9510.4010.4010.40-2.99%48,069
Feb 5, 202611.6811.7510.7210.7210.72-7.19%39,381
Feb 4, 202611.4211.5911.1511.5511.552.76%26,496
Feb 3, 202611.9112.1611.2411.2411.24-7.57%13,664
Feb 2, 202612.1512.7812.1512.1612.160.08%27,991
Jan 30, 202612.2112.4312.1412.1512.151.84%16,622
Jan 29, 202612.6012.6011.7911.9311.93-8.23%22,393
Jan 28, 202613.7713.8213.0013.0013.00-5.11%16,807
Jan 27, 202614.3414.3413.6913.7013.70-4.33%17,231
Jan 26, 202614.2414.4014.0614.3214.322.51%27,025
Jan 23, 202613.6814.0713.6513.9713.973.33%10,333
Jan 22, 202613.4413.5713.3013.5213.522.35%7,808
Jan 21, 202613.5213.6213.1913.2113.21-2.29%2,223
Jan 20, 202614.1214.1213.4213.5213.522.35%101,996
Jan 19, 202615.3815.3813.2113.2113.21-2.87%925
Jan 16, 202614.1814.1813.6013.6013.60-1.52%11,054
Jan 15, 202614.5314.6113.8113.8113.81-4.23%12,467
Jan 14, 202614.7514.9414.3314.4214.42-2.24%6,597
Jan 13, 202615.2815.4314.7514.7514.75-2.90%8,351
Jan 12, 202615.2615.4015.1515.1915.190.80%6,491
Jan 9, 202615.7815.7815.0715.0715.07-3.71%4,848
Jan 8, 202616.2416.2415.6515.6515.65-2.86%17,939
Jan 7, 202616.0416.3616.0416.1116.111.26%2,198
Jan 6, 202616.1416.1415.8615.9115.910.32%12,451
Jan 5, 202616.0616.2115.8615.8615.860.51%20,788
Jan 2, 202616.7616.7715.7815.7815.78-5.96%56,126
Dec 30, 202517.1417.1416.7816.7816.78-2.44%1,552
Dec 29, 202517.2317.3117.0617.2017.20-0.17%2,205
Dec 26, 202516.9117.2316.8417.2317.231.89%43,981
Dec 23, 202517.1017.4916.8416.9116.91-1.11%4,745
Dec 22, 202517.3117.5017.0317.1017.100.29%4,001
Dec 19, 202516.8717.2516.8717.0517.052.10%70,879
Dec 18, 202517.3118.0016.7016.7016.70-3.01%70,137
Dec 17, 202517.3317.7117.2217.2217.221.47%3,705
Dec 16, 202516.9717.1016.8916.9716.973.59%25,160
Dec 15, 202517.4517.4516.3816.3816.38-10.98%5,905
Dec 12, 202518.6718.7818.4018.4018.40-1.52%6,665
Dec 11, 202518.4818.8818.4818.6818.680.29%8,615
Dec 10, 202518.7118.7918.5118.6318.630.44%2,715
Dec 9, 202518.6018.7718.4818.5518.550.36%12,640
Dec 8, 202518.4718.7718.4218.4818.48-0.36%18,285
Dec 5, 202517.8818.6717.8618.5518.554.91%5,100
Dec 4, 202517.7417.8417.6617.6817.68-0.34%12,940
Dec 3, 202517.4817.7417.3917.7417.740.80%7,520
Dec 2, 202517.6817.7317.5717.6017.604.69%5,735
Dec 1, 202517.2417.6016.8116.8116.81-2.03%5,895
Nov 28, 202516.8117.3516.8117.1617.162.08%4,770
Nov 27, 202516.8117.8016.8116.8116.81-0.01%675
Nov 26, 202517.8417.8416.8116.8116.81-3.46%7,490
Nov 25, 202517.4617.8817.4117.4117.41-0.43%13,075
Nov 24, 202517.4117.6417.4117.4917.49-0.33%9,930
Nov 21, 202517.4017.7117.3417.5517.551.26%12,840
Nov 19, 202517.4417.4617.2317.3317.33-0.63%7,635
Nov 18, 202517.6017.7217.3617.4417.44-0.92%18,840
Nov 17, 202517.9818.0817.6017.6017.60-2.19%7,355
Nov 14, 202517.8118.1917.7918.0018.002.23%10,320
Nov 13, 202518.1518.1717.6017.6017.60-3.69%1,510
Nov 12, 202518.2618.3217.9818.2818.280.45%9,350
Nov 11, 202518.2118.3418.1618.2018.20-0.07%10,195
Nov 10, 202518.3718.4518.2118.2118.213.21%775
Nov 7, 202518.2818.3917.6417.6417.64-3.49%4,985
Nov 6, 202518.6918.8318.2718.2818.28-1.74%44,075
Nov 5, 202518.9819.1818.6018.6018.60-1.91%26,440
Nov 4, 202520.2020.2018.9418.9718.97-6.10%120,980
Nov 3, 202519.7420.2019.0820.2020.20-2.43%131,555
Oct 31, 202520.0020.7019.4620.7020.702.48%4,065
Oct 30, 202519.9020.7119.4020.2020.202.85%10,770
Oct 29, 202519.9619.9619.5319.6419.64-2.39%6,265
Oct 28, 202520.4220.4320.1020.1220.120.94%2,105
Oct 27, 202520.4020.4419.9319.9319.93-0.95%6,450
Oct 24, 202520.2320.4520.0520.1220.12-0.75%5,255
Oct 23, 202520.2020.2819.9820.2820.28-0.12%6,815
Oct 22, 202520.2620.4920.0320.3020.300.27%1,190
Oct 21, 202519.8720.3019.7520.2520.250.28%3,345
Oct 20, 202519.5620.1919.5220.1920.193.37%3,655
Oct 17, 202519.7019.7319.4619.5319.531.68%4,915
Oct 16, 202520.0920.0919.2119.2119.21-3.56%3,385
Oct 15, 202520.0020.0919.7019.9219.92-0.20%3,055
Oct 14, 202519.9920.2019.7619.9619.96-0.50%3,120
Oct 13, 202519.7020.2219.5920.0620.064.42%1,560
Oct 10, 202519.8720.1019.2119.2119.21-0.25%5,070
Oct 9, 202519.3619.7919.2519.2619.26-0.53%18,430