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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	871.79	884.65	881.09	884.92	858.57	1,569
August 15, 2025	856.99	865.17	865.17	865.17	845.76	454
August 14, 2025	865.62	851.39	851.39	870	846.41	746
August 13, 2025	854.49	862.3	862.3	863	842.7	931
August 12, 2025	858.04	853.34	853.34	865	840.73	1,149
August 11, 2025	875.98	875.72	875.72	880	859	1,335
August 08, 2025	880.12	863.32	863.32	882	862.2	540
August 07, 2025	918.77	870.79	888	927.83	863.03	716
August 06, 2025	908.19	908.12	908.12	914.99	900	435
August 05, 2025	927	909.99	909.99	930.29	907.92	123
August 04, 2025	917.86	926	926	928.84	916.38	424
August 01, 2025	942.13	920.96	920.96	956.69	912.85	834
July 31, 2025	981.73	960	960	988	948.39	1,303
July 30, 2025	993.2	984.28	984.28	999	979.96	194
July 29, 2025	998	986.19	986.19	1,005.5	983.73	2,627
July 28, 2025	968.25	985.94	985.94	995.12	968.25	635
July 25, 2025	1,000.2	969.72	969.72	1,002	964.71	1,731
July 24, 2025	1,026.99	996.49	996.49	1,050	984.42	5,940
July 23, 2025	968.24	960.18	960.18	969	947.86	753
July 22, 2025	961	961.81	961.81	972.87	957.39	164
July 21, 2025	961	962.2	962.2	967.42	958.06	466
July 18, 2025	955	956.2	958.29	961.24	948.91	531
July 17, 2025	965.41	961.92	961.92	975	958.63	554
July 16, 2025	952	960.76	960.76	968	952	505
July 15, 2025	969	970.42	970.42	974.05	957.29	215
July 14, 2025	938	949.2	949.2	960.98	933.55	312
July 11, 2025	970	953.71	953.71	970	946.42	35,271
July 10, 2025	1,020	1,003.24	1,003.24	1,020	969.38	3,410
July 09, 2025	1,024.5	1,011.75	1,011.75	1,028	1,008.41	456
July 08, 2025	1,033.54	1,018.7	1,018.7	1,039.55	1,012	552
July 07, 2025	1,041	1,033.8	1,040	1,046.84	1,030	616
July 03, 2025	1,020	1,040.52	1,040.52	1,055.83	1,012.57	1,850
July 02, 2025	1,016.66	1,008.39	1,008.39	1,016.66	992.01	8,126
July 01, 2025	1,022.11	1,027.46	1,027.46	1,031.38	995.99	1,017
June 30, 2025	1,028.58	1,021.85	1,021.85	1,035	1,020.75	435
June 27, 2025	1,012.5	1,027	1,027	1,030.19	1,012.07	446
June 26, 2025	980.41	1,007.99	1,007.73	1,011	980.41	91
June 25, 2025	997	1,005.06	1,005.06	1,014	996.32	326
June 24, 2025	990.8	990.86	990.39	996.38	985.08	670
June 23, 2025	973.97	957.37	957.37	978.78	957.37	375
June 20, 2025	988.85	978.37	971.99	988.85	966.72	1,567
June 18, 2025	1,004.44	984.36	984.36	1,005.76	983.28	331
June 17, 2025	1,001.5	1,006.09	1,006.09	1,012.18	998.01	16,875
June 16, 2025	963.5	1,008.99	1,008.99	1,015	963.5	630
June 13, 2025	990	985.23	991.7	1,001.33	983.41	362
June 12, 2025	1,004.33	1,008.27	1,008.27	1,015.1	1,002.15	314
June 11, 2025	1,009.14	1,016.43	1,016.43	1,017.06	1,005.25	461
June 10, 2025	1,028.8	1,011.37	1,011.37	1,028.8	999.91	365
June 09, 2025	1,031	1,030.31	1,030.31	1,034.48	1,018.06	1,172
June 06, 2025	1,023	1,030.3	1,030.3	1,030.49	1,016.72	619
June 05, 2025	1,010	1,024.26	1,024.26	1,031.51	1,010	526
June 04, 2025	1,012	1,013.02	1,013.02	1,015.58	1,003.5	237
June 03, 2025	1,011.82	1,011.74	1,011.74	1,016.2	1,005.7	277
June 02, 2025	1,004.5	1,013.22	1,013.22	1,017.39	1,000.35	282
May 30, 2025	1,012.4	1,006.76	1,006.76	1,020	1,002.31	305
May 29, 2025	1,029.7	1,015.71	1,015.71	1,040	1,006.81	998
May 28, 2025	1,031	1,025.53	1,025.53	1,037.38	1,023.61	2,224
May 27, 2025	1,015	1,025.78	1,025.78	1,029.88	1,012.61	1,539
May 23, 2025	998.01	1,011.04	1,011.04	1,011.48	997.12	2,911
May 22, 2025	1,014.84	1,019.16	1,019.16	1,027.05	1,013.34	1,579

ServiceNow, Inc. (0L5N.L) LSE