ServiceNow, Inc. (LON:0L5N)
London
· Delayed Price · Currency is GBP · Price in USD 861.07
+18.18 (2.16%)
Dec 5, 2025, 5:14 PM BST
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 842.67 | 861.07 | 838.00 | 853.38 | 853.38 | 1.91% | 907 |
| Dec 4, 2025 | 833.53 | 855.00 | 832.02 | 837.36 | 837.36 | 1.27% | 1,439 |
| Dec 3, 2025 | 828.05 | 830.29 | 816.05 | 826.88 | 826.88 | -0.12% | 4,903 |
| Dec 2, 2025 | 820.02 | 833.63 | 818.04 | 827.85 | 827.85 | 0.39% | 502 |
| Dec 1, 2025 | 830.80 | 830.80 | 799.03 | 824.60 | 824.60 | 1.61% | 1,187 |
| Nov 28, 2025 | 808.50 | 814.00 | 800.94 | 811.55 | 811.55 | 0.91% | 608 |
| Nov 26, 2025 | 826.75 | 829.95 | 801.00 | 804.24 | 804.24 | -2.99% | 2,546 |
| Nov 25, 2025 | 814.85 | 830.54 | 804.19 | 829.01 | 829.01 | 1.70% | 977 |
| Nov 24, 2025 | 818.00 | 825.43 | 803.97 | 815.17 | 815.17 | -0.10% | 729 |
| Nov 21, 2025 | 800.88 | 819.99 | 790.48 | 815.97 | 815.97 | 1.56% | 597 |
| Nov 20, 2025 | 821.00 | 835.00 | 799.57 | 803.41 | 803.41 | -1.51% | 890 |
| Nov 19, 2025 | 816.95 | 828.88 | 806.08 | 815.74 | 815.74 | -0.27% | 422 |
| Nov 18, 2025 | 830.12 | 835.80 | 812.03 | 817.97 | 817.97 | -2.39% | 913 |
| Nov 17, 2025 | 852.00 | 856.43 | 837.01 | 837.99 | 837.99 | -1.49% | 2,974 |
| Nov 14, 2025 | 849.56 | 865.29 | 833.21 | 850.69 | 850.69 | 0.69% | 489 |
| Nov 13, 2025 | 867.52 | 868.16 | 844.50 | 844.83 | 844.83 | -1.71% | 956 |
| Nov 12, 2025 | 866.99 | 877.00 | 849.37 | 859.50 | 859.50 | -0.67% | 3,368 |
| Nov 11, 2025 | 867.58 | 871.20 | 860.00 | 865.33 | 865.33 | 0.19% | 3,499 |
| Nov 10, 2025 | 866.50 | 877.00 | 851.67 | 863.66 | 863.66 | 0.82% | 916 |
| Nov 7, 2025 | 862.01 | 865.91 | 840.73 | 856.62 | 856.62 | -0.78% | 1,635 |
| Nov 6, 2025 | 878.00 | 884.06 | 850.25 | 863.39 | 863.39 | -1.59% | 570 |
| Nov 5, 2025 | 885.50 | 900.00 | 873.04 | 877.31 | 877.31 | -0.43% | 854 |
| Nov 4, 2025 | 908.20 | 908.86 | 877.21 | 881.08 | 881.08 | -3.51% | 1,607 |
| Nov 3, 2025 | 922.50 | 928.41 | 886.43 | 913.11 | 913.11 | -0.20% | 3,806 |
| Oct 31, 2025 | 939.15 | 950.50 | 903.01 | 914.90 | 914.90 | -3.73% | 2,302 |
| Oct 30, 2025 | 947.23 | 962.03 | 896.85 | 950.37 | 950.37 | 4.17% | 5,644 |
| Oct 29, 2025 | 939.94 | 941.26 | 912.11 | 912.31 | 912.31 | -3.27% | 12,398 |
| Oct 28, 2025 | 947.00 | 955.14 | 938.39 | 943.14 | 943.14 | -0.46% | 968 |
| Oct 27, 2025 | 941.49 | 951.41 | 935.75 | 947.50 | 947.50 | 1.09% | 1,289 |
| Oct 24, 2025 | 943.24 | 950.84 | 931.51 | 937.29 | 937.29 | 0.43% | 896 |
| Oct 23, 2025 | 941.39 | 945.00 | 927.45 | 933.27 | 933.27 | 0.29% | 336 |
| Oct 22, 2025 | 939.24 | 948.39 | 917.00 | 930.58 | 930.58 | -1.21% | 480 |
| Oct 21, 2025 | 921.99 | 942.00 | 912.00 | 942.00 | 942.00 | 3.12% | 666 |
| Oct 20, 2025 | 909.98 | 918.88 | 902.21 | 913.52 | 913.52 | 1.63% | 232 |
| Oct 17, 2025 | 891.10 | 905.00 | 876.06 | 898.85 | 898.85 | 0.51% | 581 |
| Oct 16, 2025 | 900.05 | 929.18 | 894.33 | 894.33 | 894.33 | -1.37% | 2,221 |
| Oct 15, 2025 | 914.90 | 928.53 | 903.56 | 906.76 | 906.76 | -1.01% | 575 |
| Oct 14, 2025 | 916.93 | 921.85 | 898.69 | 916.04 | 916.04 | 0.13% | 612 |
| Oct 13, 2025 | 907.75 | 920.32 | 893.12 | 914.82 | 914.82 | 2.25% | 1,911 |
| Oct 10, 2025 | 922.05 | 928.73 | 891.00 | 894.65 | 894.65 | -2.49% | 1,449 |
| Oct 9, 2025 | 913.99 | 919.18 | 893.89 | 917.47 | 917.47 | 0.94% | 1,961 |
| Oct 8, 2025 | 901.84 | 920.06 | 899.89 | 908.95 | 908.95 | 0.99% | 1,016 |
| Oct 7, 2025 | 930.00 | 930.00 | 894.07 | 900.00 | 900.00 | -2.18% | 2,064 |
| Oct 6, 2025 | 911.10 | 929.00 | 896.41 | 920.07 | 920.07 | 0.66% | 1,938 |
| Oct 3, 2025 | 915.20 | 922.76 | 907.34 | 914.02 | 914.02 | 0.37% | 868 |
| Oct 2, 2025 | 915.80 | 924.00 | 896.00 | 910.68 | 910.68 | 0.20% | 19,318 |
| Oct 1, 2025 | 918.10 | 935.87 | 893.13 | 908.88 | 908.88 | -0.01% | 633 |
| Sep 30, 2025 | 941.02 | 944.29 | 905.00 | 908.96 | 908.96 | -4.22% | 414 |
| Sep 29, 2025 | 940.29 | 953.99 | 937.69 | 949.00 | 949.00 | 1.67% | 488 |
| Sep 26, 2025 | 917.08 | 935.76 | 910.00 | 933.44 | 933.44 | 1.97% | 1,962 |
| Sep 25, 2025 | 939.18 | 939.18 | 911.47 | 915.41 | 915.41 | -2.34% | 567 |
| Sep 24, 2025 | 934.08 | 972.00 | 933.50 | 937.30 | 937.30 | 0.60% | 2,015 |
| Sep 23, 2025 | 949.64 | 952.00 | 931.75 | 931.75 | 931.75 | -1.30% | 1,081 |
| Sep 22, 2025 | 959.99 | 968.99 | 930.76 | 944.00 | 944.00 | -1.70% | 923 |
| Sep 19, 2025 | 949.69 | 964.81 | 941.11 | 960.31 | 960.31 | 1.67% | 1,209 |
| Sep 18, 2025 | 959.00 | 966.24 | 941.00 | 944.50 | 944.50 | -0.15% | 1,789 |
| Sep 17, 2025 | 932.38 | 952.82 | 918.85 | 945.96 | 945.96 | 1.43% | 791 |
| Sep 16, 2025 | 948.14 | 955.00 | 929.47 | 932.60 | 932.60 | -1.83% | 1,048 |
| Sep 15, 2025 | 932.99 | 956.00 | 923.55 | 950.00 | 950.00 | 2.34% | 519 |
| Sep 12, 2025 | 942.25 | 949.89 | 927.90 | 928.30 | 928.30 | -0.83% | 232 |
| Sep 11, 2025 | 923.03 | 942.43 | 914.00 | 936.03 | 936.03 | - | 287 |
| Sep 10, 2025 | 940.00 | 948.00 | 924.92 | 936.00 | 936.00 | 0.35% | 1,842 |
| Sep 9, 2025 | 942.99 | 945.97 | 927.75 | 932.76 | 932.75 | -0.22% | 1,928 |
| Sep 8, 2025 | 928.50 | 934.85 | 911.40 | 934.85 | 934.85 | 3.02% | 315 |
| Sep 5, 2025 | 899.00 | 918.04 | 895.05 | 907.44 | 907.44 | 0.80% | 352 |
| Sep 4, 2025 | 917.48 | 921.84 | 879.02 | 900.23 | 900.23 | -1.28% | 2,140 |
| Sep 3, 2025 | 910.12 | 916.99 | 895.95 | 911.95 | 911.95 | 0.66% | 1,698 |
| Sep 2, 2025 | 935.99 | 937.98 | 894.61 | 906.00 | 906.00 | -0.86% | 468 |
| Aug 29, 2025 | 926.51 | 935.00 | 909.48 | 913.88 | 913.88 | -2.03% | 2,193 |
| Aug 28, 2025 | 888.42 | 934.50 | 884.51 | 932.82 | 932.82 | 5.09% | 682 |
| Aug 27, 2025 | 869.39 | 887.68 | 863.47 | 887.68 | 887.68 | 3.27% | 2,617 |
| Aug 26, 2025 | 877.92 | 885.90 | 856.86 | 859.60 | 859.60 | -2.40% | 2,383 |
| Aug 25, 2025 | 889.05 | 890.50 | 879.00 | 880.73 | 880.73 | -0.81% | 194 |
| Aug 22, 2025 | 881.33 | 896.00 | 868.21 | 887.92 | 887.92 | 0.88% | 665 |
| Aug 21, 2025 | 894.79 | 898.20 | 873.00 | 880.16 | 880.16 | -1.55% | 403 |
| Aug 20, 2025 | 882.02 | 898.22 | 875.00 | 894.05 | 894.05 | 1.02% | 748 |
| Aug 19, 2025 | 892.18 | 900.90 | 882.00 | 884.98 | 884.98 | 0.04% | 1,345 |
| Aug 18, 2025 | 871.79 | 884.92 | 858.57 | 884.65 | 884.65 | 2.05% | 1,919 |
| Aug 15, 2025 | 856.99 | 866.90 | 845.76 | 866.90 | 866.90 | 1.88% | 454 |
| Aug 14, 2025 | 865.62 | 870.00 | 846.41 | 850.91 | 850.91 | -1.09% | 746 |
| Aug 13, 2025 | 854.49 | 863.00 | 842.70 | 860.25 | 860.25 | 0.78% | 931 |
| Aug 12, 2025 | 858.04 | 865.00 | 840.73 | 853.58 | 853.58 | -0.74% | 1,149 |
| Aug 11, 2025 | 875.98 | 880.00 | 859.00 | 859.96 | 859.96 | -1.31% | 1,335 |
| Aug 8, 2025 | 880.12 | 882.00 | 862.20 | 871.37 | 871.37 | 0.24% | 540 |
| Aug 7, 2025 | 918.77 | 927.83 | 863.03 | 869.31 | 869.31 | -4.43% | 921 |
| Aug 6, 2025 | 908.19 | 914.99 | 900.00 | 909.62 | 909.62 | -0.04% | 435 |
| Aug 5, 2025 | 927.00 | 930.29 | 907.92 | 909.99 | 909.99 | -1.26% | 182 |
| Aug 4, 2025 | 917.86 | 928.84 | 916.38 | 921.64 | 921.64 | 0.73% | 424 |
| Aug 1, 2025 | 942.13 | 956.69 | 912.85 | 915.00 | 915.00 | -3.27% | 939 |
| Jul 31, 2025 | 981.73 | 988.00 | 942.87 | 945.97 | 945.97 | -3.77% | 1,303 |
| Jul 30, 2025 | 993.20 | 999.00 | 979.50 | 982.99 | 982.99 | -0.32% | 194 |
| Jul 29, 2025 | 998.00 | 1,005.50 | 983.73 | 986.19 | 986.19 | -0.02% | 2,627 |
| Jul 28, 2025 | 968.25 | 996.00 | 968.25 | 986.36 | 986.36 | 1.86% | 635 |
| Jul 25, 2025 | 1,000.20 | 1,002.00 | 964.71 | 968.37 | 968.37 | -2.39% | 1,731 |
| Jul 24, 2025 | 1,026.99 | 1,050.00 | 984.01 | 992.06 | 992.06 | 3.07% | 6,038 |
| Jul 23, 2025 | 968.24 | 969.00 | 947.86 | 962.50 | 962.50 | 0.14% | 753 |
| Jul 22, 2025 | 961.00 | 972.87 | 957.39 | 961.12 | 961.12 | 0.19% | 164 |
| Jul 21, 2025 | 961.00 | 967.75 | 958.06 | 959.25 | 959.25 | 0.10% | 466 |
| Jul 18, 2025 | 955.00 | 961.24 | 948.91 | 958.29 | 958.29 | -0.40% | 595 |
| Jul 17, 2025 | 965.41 | 975.00 | 958.63 | 962.14 | 962.14 | -0.12% | 554 |