ServiceNow, Inc. - 0L5N.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	108.37	104.48	104.48	108.59	104.22	22,827
February 19, 2026	108.4	107.18	107.18	109.5	106.21	16,958
February 18, 2026	106.68	107.1	107.1	108.05	103.41	91,592
February 17, 2026	107.39	105.98	105.98	112.5	103.89	138,455
February 16, 2026	107.1	107.1	107.1	107.1	107.1	478
February 13, 2026	102.85	107.1	107.1	107.63	102.77	128,856
February 12, 2026	101.18	102.16	102.16	103.64	99.26	37,955
February 11, 2026	107.72	101.56	101.56	107.75	99.45	58,366
February 10, 2026	104.46	106.45	106.45	108.92	102.28	117,145
February 09, 2026	101.63	103.4	103.4	103.8	98.01	63,332
February 06, 2026	103.3	100.25	100.25	105.68	99	112,844
February 05, 2026	111.39	104.98	104.98	112.48	104.33	34,063
February 04, 2026	110.15	108.86	108.86	111.02	105.28	59,572
February 03, 2026	119.01	109.32	109.32	119.5	108.14	64,713
February 02, 2026	115.51	119.25	119.25	121.6	115.42	69,515
January 30, 2026	116.2	116.47	116.47	118.84	115	24,752
January 29, 2026	123.66	114.21	114.21	129.62	113.46	138,474
January 28, 2026	132.73	130.95	130.95	133.7	130.21	21,810
January 27, 2026	137.43	132.25	132.25	137.43	130.9	28,282
January 26, 2026	132.91	135.45	135.2	136.46	132.25	27,718
January 23, 2026	129	132.97	132.97	133.85	128.29	21,836
January 22, 2026	126.29	128.23	128.23	128.59	125	17,364
January 21, 2026	126.7	124.16	124.16	128	123.83	24,494
January 20, 2026	125.17	127.03	127.03	132.17	124.05	25,178
January 16, 2026	131.82	129.12	129.12	132.38	127.52	38,468
January 15, 2026	134.9	132.97	132.97	136.06	131.25	50,853
January 14, 2026	138.44	135.72	135.72	138.84	135.4	24,210
January 13, 2026	142.34	137.34	137.34	144.8	137.24	24,765
January 12, 2026	141.33	142.73	142.73	143.53	140	30,226
January 09, 2026	146.91	141.82	141.82	147.35	141.8	17,414
January 08, 2026	150.05	146.93	146.93	152	146.79	5,300
January 07, 2026	149.14	151.56	151.56	151.56	147.62	183,024
January 06, 2026	147.05	149.12	149.12	149.82	146.68	28,146
January 05, 2026	147.64	147.88	147.88	149.7	145.88	5,426
January 02, 2026	154.03	147.37	147.37	154.85	145.72	5,156
December 31, 2025	153.52	154.06	153.9	154.8	151.9	2,526
December 30, 2025	155	154.18	154.18	155.67	153.33	3,326
December 29, 2025	154.42	154.68	153.5	157.51	152.85	2,010
December 24, 2025	154.16	152.5	152.5	154.7	152.1	4,395
December 23, 2025	155.75	153.3	153.3	156.88	151.77	5,326
December 22, 2025	155.99	155.73	155.73	157.83	153.4	4,663
December 19, 2025	157.5	155.5	155.5	157.5	152.81	7,451
December 18, 2025	158.6	152.76	152.76	158.6	151.74	2,207
December 17, 2025	786.25	789.55	789.55	809.1	781.86	8,610
December 16, 2025	770.82	777.88	777.88	785.94	769.58	28,375
December 15, 2025	840.73	764.82	764.82	848.78	760.83	29,325
December 12, 2025	870.09	863.03	863.03	874.33	858.65	750
December 11, 2025	856.83	873	873	873	852.05	338
December 10, 2025	854.86	856.15	856.15	856.66	847.61	788
December 09, 2025	854.99	853.01	853.01	860.08	851.4	12,469
December 08, 2025	863.4	852.01	852.01	872.76	851.14	14,193
December 05, 2025	842.67	853.38	853.39	861.07	838	794
December 04, 2025	837.6	837.36	837.36	855	832.89	1,368
December 03, 2025	825.8	826.88	826.88	830.27	819.42	5,057
December 02, 2025	820.02	829.46	829.46	833.63	818.04	388
December 01, 2025	830.8	824.6	824.6	830.8	799.03	1,187
November 28, 2025	808.5	811.55	811.55	814	800.94	608
November 26, 2025	826.75	804.24	804.71	829.95	801	2,525
November 25, 2025	814.87	828.91	828.91	830.54	811.93	977
November 24, 2025	817.9	815.17	815.17	820.3	805.7	726

ServiceNow, Inc. (0L5N.L) LSE