LSE - Delayed Quote
USD
ServiceNow, Inc. (0L5N.L)
102.33
+0.03
(+0.03%)
At close: November 6 at 7:14:50 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
100.65
104.00
99.90
102.33
102.33
49,947
Nov 5, 2026
108.50
109.80
101.96
102.31
102.31
63,644
Nov 4, 2026
108.55
112.57
105.97
108.76
108.76
63,339
Nov 3, 2026
106.76
109.25
103.68
108.71
108.71
49,259
Nov 2, 2026
105.69
109.47
104.27
107.93
107.93
88,210
Oct 30, 2026
108.50
110.89
103.54
104.27
104.27
163,446
Oct 29, 2026
121.96
124.90
108.70
108.72
108.72
475,146
Oct 28, 2026
153.60
155.15
148.20
148.68
148.68
48,190
Oct 27, 2026
156.83
158.16
152.51
154.91
154.91
31,572
Oct 26, 2026
158.05
160.27
155.06
156.87
156.87
49,924
Oct 23, 2026
157.33
158.50
153.00
158.48
158.48
30,024
Oct 22, 2026
153.37
157.63
149.07
156.77
156.77
60,175
Oct 21, 2026
149.75
153.92
145.00
153.02
153.02
29,173
Oct 20, 2026
144.52
150.04
144.52
149.63
149.63
38,294
Oct 19, 2026
142.85
145.26
139.52
144.61
144.61
24,204
Oct 16, 2026
148.51
154.22
139.97
140.84
140.84
62,710
Oct 15, 2026
138.69
148.34
137.68
147.00
147.00
68,883
Oct 14, 2026
138.60
142.70
137.67
140.31
140.31
59,149
Oct 13, 2026
140.24
145.17
138.49
140.21
140.21
37,530
Oct 12, 2026
141.05
148.25
139.51
140.59
140.59
68,860
Oct 9, 2026
139.00
142.47
138.70
140.47
140.47
48,588
Oct 8, 2026
138.25
142.50
135.50
137.32
137.32
57,486
Oct 7, 2026
137.60
140.88
137.02
139.24
139.24
41,632
Oct 6, 2026
134.89
140.67
134.89
137.00
137.00
28,372
Oct 5, 2026
134.30
137.80
133.09
135.35
135.35
30,649
Oct 2, 2026
136.50
140.00
135.05
135.18
135.18
27,174
Oct 1, 2026
134.28
140.83
132.41
137.36
137.36
45,054
Sep 30, 2026
129.84
135.06
128.18
134.26
134.26
40,688
Sep 29, 2026
131.06
132.42
128.18
129.17
129.17
39,199
Sep 28, 2026
135.80
137.99
126.77
130.94
130.94
68,874
Sep 25, 2026
138.45
139.90
135.93
136.68
136.68
38,692
Sep 24, 2026
140.09
141.98
137.53
138.19
138.19
83,120
Sep 23, 2026
137.94
141.54
136.09
140.29
140.29
50,551
Sep 22, 2026
137.84
142.08
135.22
136.85
136.85
59,178
Sep 21, 2026
135.79
140.39
135.05
137.73
137.73
45,188
Sep 18, 2026
138.89
140.00
135.20
136.81
136.81
31,283
Sep 17, 2026
140.69
142.00
136.00
138.97
138.97
30,822
Sep 16, 2026
141.59
142.56
138.33
141.20
141.20
23,938
Sep 15, 2026
140.50
147.58
138.15
144.05
144.05
54,432
Sep 14, 2026
131.97
143.19
130.01
142.72
142.72
87,450
Sep 11, 2026
130.12
134.50
130.12
133.01
133.01
35,166
Sep 10, 2026
131.94
134.67
130.20
130.91
130.91
43,233
Sep 9, 2026
133.92
136.25
130.88
131.43
131.43
59,540
Sep 8, 2026
140.68
141.55
133.31
133.93
133.93
94,949
Sep 4, 2026
145.30
145.97
138.73
142.06
142.06
63,529
Sep 3, 2026
140.50
146.75
139.14
146.08
146.08
96,662
Sep 2, 2026
140.08
142.62
136.48
137.26
137.26
96,097
Sep 1, 2026
148.00
148.74
142.05
144.32
144.32
77,485
Aug 28, 2026
137.82
145.71
137.00
144.83
144.83
131,078
Aug 27, 2026
129.68
139.29
128.00
136.78
136.78
133,546
Aug 26, 2026
125.72
125.96
121.45
125.84
125.84
32,395
Aug 25, 2026
127.23
129.72
125.00
126.74
126.74
33,809
Aug 24, 2026
128.41
130.15
125.99
128.38
128.38
28,027
Aug 21, 2026
130.10
131.18
127.49
127.68
127.68
34,334
Aug 20, 2026
126.00
131.12
125.01
129.69
129.69
73,947
Aug 19, 2026
118.77
129.59
116.81
128.50
128.50
132,788
Aug 18, 2026
117.44
121.47
116.43
121.42
121.42
115,754
Aug 17, 2026
124.30
125.68
117.72
117.88
117.88
117,243
Aug 14, 2026
127.50
128.65
122.19
125.29
125.29
56,366
Aug 13, 2026
124.63
126.62
121.67
123.70
123.70
52,791
Aug 12, 2026
127.03
128.58
121.80
124.54
124.54
68,944
Aug 11, 2026
126.63
128.98
125.04
126.43
126.43
74,246
Aug 10, 2026
125.09
127.88
123.31
127.51
127.51
80,019
Aug 7, 2026
119.72
126.17
118.84
125.04
125.04
128,620
Aug 6, 2026
113.51
116.86
111.77
116.79
116.79
68,915
Aug 5, 2026
117.02
120.95
115.70
117.40
117.40
114,636
Aug 4, 2026
114.71
116.70
110.80
116.35
116.35
91,650
Aug 3, 2026
112.35
119.59
111.51
115.41
115.41
127,404
Jul 31, 2026
108.44
112.39
106.54
110.81
110.81
89,940
Jul 30, 2026
114.53
117.23
106.37
110.12
110.12
182,135
Jul 29, 2026
109.50
116.93
107.20
115.48
115.48
236,318
Jul 28, 2026
105.29
112.30
104.67
111.31
111.31
168,786
Jul 27, 2026
99.19
108.14
98.00
107.64
107.64
152,157
Jul 24, 2026
92.12
98.33
91.69
97.90
97.90
164,433
Jul 23, 2026
100.53
103.85
93.32
93.39
93.39
315,034
Jul 22, 2026
101.70
103.00
94.74
95.10
95.10
231,346
Jul 21, 2026
104.23
105.14
100.41
101.75
101.75
75,850
Jul 20, 2026
104.01
105.19
98.45
104.98
104.98
111,127
Jul 17, 2026
101.16
105.78
100.21
104.35
104.35
56,232
Jul 16, 2026
104.75
108.17
99.26
105.51
105.51
98,780
Jul 15, 2026
105.38
108.75
104.00
105.24
105.24
67,478
Jul 14, 2026
110.10
110.60
101.55
106.09
106.09
148,721
Jul 13, 2026
108.20
113.01
105.00
111.10
111.10
94,193
Jul 10, 2026
108.92
112.00
105.75
107.09
107.09
55,469
Jul 9, 2026
107.51
108.58
101.55
107.68
107.68
85,853
Jul 8, 2026
109.44
110.60
105.14
107.53
107.53
106,727
Jul 7, 2026
108.34
113.80
108.18
112.60
112.60
153,857
Jul 6, 2026
106.20
110.65
103.35
108.37
108.37
109,028
Jul 2, 2026
104.97
109.29
103.27
106.93
106.93
169,315
Jul 1, 2026
100.15
106.70
98.69
106.28
106.28
155,615
Jun 30, 2026
100.15
100.56
96.93
97.89
97.89
88,481
Jun 29, 2026
98.78
103.20
98.60
100.06
100.06
186,975
Jun 26, 2026
89.30
97.78
88.55
97.36
97.36
156,082
Jun 25, 2026
93.72
94.00
89.33
90.30
90.30
135,545
Jun 24, 2026
96.20
96.99
93.00
94.09
94.09
127,178
Jun 23, 2026
92.77
97.50
91.66
97.09
97.09
205,413
Jun 22, 2026
96.00
97.43
91.44
92.43
92.43
225,612
Jun 18, 2026
96.37
97.85
92.45
96.13
96.13
236,871
Jun 17, 2026
102.31
102.91
98.44
99.63
99.63
140,222
Jun 16, 2026
104.35
105.69
101.20
101.58
101.58
156,902
Jun 15, 2026
106.47
107.86
103.08
104.19
104.19
275,012
Jun 12, 2026
104.10
105.55
98.40
101.43
101.43
194,141
Jun 11, 2026
106.62
106.65
101.30
104.38
104.38
138,072
Jun 10, 2026
105.60
109.83
102.88
108.08
108.08
184,078
Jun 9, 2026
114.20
115.50
103.00
106.23
106.23
283,741
Jun 8, 2026
112.81
115.36
110.97
114.95
114.95
149,655
Jun 5, 2026
119.25
122.50
112.51
113.17
113.17
218,698
Jun 4, 2026
116.85
124.80
113.90
121.50
121.50
272,583
Jun 3, 2026
126.06
129.90
119.29
120.25
120.25
303,790
Jun 2, 2026
131.00
135.50
124.10
126.24
126.24
442,743
Jun 1, 2026
132.60
139.23
129.28
135.49
135.49
773,931
May 29, 2026
115.25
124.55
112.00
123.26
123.26
605,887
May 28, 2026
103.97
109.87
103.10
109.61
109.61
334,943
May 27, 2026
99.61
105.40
98.28
102.48
102.48
247,439
May 26, 2026
101.86
103.88
98.71
100.96
100.96
189,984
May 22, 2026
102.82
104.60
99.60
101.43
101.43
169,825
May 21, 2026
103.22
103.25
98.11
99.87
99.87
196,272
May 20, 2026
101.25
103.14
97.00
102.07
102.07
184,642
May 19, 2026
105.80
110.86
100.77
102.07
102.07
534,289
May 18, 2026
95.07
104.66
95.00
103.94
103.94
446,425
May 15, 2026
91.73
96.66
89.29
96.20
96.20
241,520
May 14, 2026
87.61
92.00
85.45
90.84
90.84
170,444
May 13, 2026
89.60
89.85
86.01
86.91
86.91
149,501
May 12, 2026
91.80
93.83
88.91
89.18
89.18
138,779
May 11, 2026
92.34
94.75
90.38
90.91
90.91
168,897
May 8, 2026
94.10
94.16
89.00
91.57
91.57
156,730
May 7, 2026
89.89
95.55
89.29
93.93
93.93
158,357
May 6, 2026
91.18
92.86
88.22
89.38
89.38
98,196
May 5, 2026
93.10
94.70
89.18
91.62
91.62
91,275
May 1, 2026
90.60
92.59
87.90
90.80
90.80
81,923
Apr 30, 2026
88.61
89.69
85.88
87.39
87.39
71,004
Apr 29, 2026
90.70
91.90
87.11
87.82
87.82
117,299
Apr 28, 2026
90.62
93.17
90.00
90.73
90.73
119,856
Apr 27, 2026
89.82
94.03
87.80
91.81
91.81
195,934
Apr 24, 2026
86.29
88.73
84.93
88.58
88.58
244,558
Apr 23, 2026
89.98
91.43
83.58
84.97
84.97
523,881
Apr 22, 2026
102.60
105.69
100.95
102.90
102.90
121,509
Apr 21, 2026
101.42
104.50
99.12
101.07
101.07
119,311
Apr 20, 2026
96.35
100.63
94.50
99.48
99.48
105,878
Apr 17, 2026
96.70
99.25
95.30
96.45
96.45
54,042
Apr 16, 2026
95.99
99.40
95.10
95.89
95.89
123,656
Apr 15, 2026
88.54
94.24
87.93
94.17
94.17
86,604
Apr 14, 2026
89.00
92.39
87.44
87.54
87.54
144,202
Apr 13, 2026
83.00
89.01
80.74
88.55
88.55
161,148
Apr 10, 2026
88.99
89.74
81.24
81.50
81.50
248,597
Apr 9, 2026
97.88
98.42
89.58
89.58
89.58
87,850
Apr 8, 2026
104.35
106.09
98.29
98.70
98.70
66,860
Apr 7, 2026
102.40
104.33
99.52
100.40
100.40
11,064
Apr 2, 2026
103.85
103.85
98.50
101.58
101.58
44,490
Apr 1, 2026
105.50
106.50
102.12
104.25
104.25
29,869
Mar 31, 2026
105.28
106.97
103.94
104.84
104.84
14,659
Mar 30, 2026
98.85
105.96
97.81
104.33
104.33
27,723
Mar 27, 2026
104.29
104.50
98.23
99.80
99.80
50,346
Mar 26, 2026
103.20
105.88
100.96
104.42
104.42
20,195
Mar 25, 2026
105.50
106.91
101.14
102.88
102.88
28,859
Mar 24, 2026
110.99
111.80
104.61
105.27
105.27
54,553
Mar 23, 2026
109.53
113.60
108.00
111.26
111.26
137,028
Mar 20, 2026
113.59
114.00
109.11
110.65
110.65
115,421
Mar 19, 2026
113.55
117.07
111.97
113.55
113.55
16,370
Mar 18, 2026
117.75
118.00
113.55
114.33
114.33
36,050
Mar 17, 2026
115.10
118.96
114.10
116.48
116.48
20,651
Mar 16, 2026
113.60
117.65
110.76
115.33
115.33
32,726
Mar 13, 2026
112.00
115.92
111.60
112.75
112.75
26,389
Mar 12, 2026
114.95
117.14
112.95
113.26
113.26
14,331
Mar 11, 2026
117.82
118.50
113.63
114.57
114.57
41,079
Mar 10, 2026
122.35
124.24
114.73
116.53
116.53
28,347
Mar 9, 2026
121.50
126.50
119.27
121.92
121.92
44,001
Mar 6, 2026
121.15
124.63
118.00
123.65
123.65
33,167
Mar 5, 2026
114.50
122.00
113.50
120.98
120.98
45,833
Mar 4, 2026
112.54
116.30
111.57
114.92
114.92
32,285
Mar 3, 2026
109.90
114.93
104.80
114.15
114.15
72,561
Mar 2, 2026
109.30
110.80
103.62
110.76
110.76
38,734
Feb 27, 2026
106.74
108.65
103.60
107.60
107.60
32,543
Feb 26, 2026
104.12
110.09
103.85
108.17
108.17
111,372
Feb 25, 2026
101.05
104.72
100.20
104.41
104.41
40,375
Feb 24, 2026
101.00
105.57
100.00
103.05
103.05
42,114
Feb 23, 2026
104.60
105.00
99.19
99.57
99.57
55,056
Feb 20, 2026
107.98
108.65
104.22
104.48
104.48
24,102
Feb 19, 2026
108.40
109.50
106.21
107.18
107.18
20,857
Feb 18, 2026
105.72
108.06
103.41
107.10
107.10
90,614
Feb 17, 2026
107.99
112.50
103.89
105.96
105.96
138,455
Feb 16, 2026
107.10
107.10
107.10
107.10
107.10
478
Feb 13, 2026
103.25
107.63
101.80
107.10
107.10
128,856
Feb 12, 2026
101.30
103.70
99.26
102.16
102.16
37,955
Feb 11, 2026
107.63
107.91
99.45
101.56
101.56
58,366
Feb 10, 2026
104.35
108.93
102.28
106.45
106.45
117,145
Feb 9, 2026
101.57
103.83
98.01
103.40
103.40
63,332
Feb 6, 2026
100.49
105.68
99.00
100.25
100.25
115,648
Feb 5, 2026
111.76
112.50
104.33
104.98
104.98
34,063
Feb 4, 2026
109.50
111.02
105.17
108.86
108.86
59,572
Feb 3, 2026
118.83
119.95
108.14
109.32
109.32
64,713
Feb 2, 2026
114.68
121.60
114.12
119.24
119.24
68,699
Jan 30, 2026
115.62
118.84
114.12
118.44
118.44
29,723
Jan 29, 2026
123.97
129.62
113.15
114.26
114.26
138,474
Jan 28, 2026
132.06
133.70
130.21
130.96
130.96
21,810
Jan 27, 2026
136.97
137.47
130.90
131.50
131.50
28,236
Jan 26, 2026
132.91
136.46
132.25
135.62
135.62
28,647
Jan 23, 2026
128.75
133.85
128.02
132.96
132.96
21,836
Jan 22, 2026
125.90
128.59
125.00
128.23
128.23
17,364
Jan 21, 2026
125.45
128.34
123.83
124.16
124.16
24,494
Jan 20, 2026
127.26
133.87
123.75
127.03
127.03
25,178
Jan 16, 2026
131.44
132.38
127.52
128.10
128.10
42,016
Jan 15, 2026
135.15
136.70
131.25
131.25
131.25
51,435
Jan 14, 2026
138.43
139.18
132.83
133.11
133.11
31,718
Jan 13, 2026
142.15
144.80
137.23
137.34
137.34
24,765
Jan 12, 2026
143.80
143.80
140.00
142.73
142.73
30,226
Jan 9, 2026
146.91
147.35
141.80
141.82
141.82
17,414
Jan 8, 2026
150.75
152.92
146.79
146.93
146.93
4,406
Jan 7, 2026
149.05
152.03
147.62
151.23
151.23
185,017
Jan 6, 2026
147.75
150.00
146.68
149.12
149.12
28,146
Jan 5, 2026
147.99
149.70
145.88
147.91
147.91
5,426
Jan 2, 2026
154.28
154.85
145.72
147.47
147.47
8,410
Dec 31, 2025
153.52
154.80
151.90
154.06
154.06
2,526
Dec 30, 2025
154.99
155.67
153.33
154.11
154.11
3,326
Dec 29, 2025
154.42
157.51
152.85
153.50
153.50
2,145
Dec 24, 2025
154.22
155.50
152.10
152.50
152.50
4,942
Dec 23, 2025
156.30
157.50
151.77
153.30
153.30
5,326
Dec 22, 2025
155.00
157.83
153.30
155.73
155.73
4,663
Dec 19, 2025
153.75
157.50
152.80
155.53
155.53
7,451
Dec 18, 2025
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
158.60
158.60
151.20
153.45
153.45
3,192
Dec 17, 2025
156.80
161.82
156.25
158.19
158.19
8,720
Dec 16, 2025
154.04
157.19
153.05
155.03
155.03
28,375
Dec 15, 2025
173.10
173.10
152.12
152.96
152.96
29,325
Dec 12, 2025
173.50
175.23
171.73
172.20
172.20
3,780
Dec 11, 2025
169.30
174.61
168.24
174.33
174.33
1,630
Dec 10, 2025
170.34
172.00
169.32
171.23
171.23
5,325
Dec 9, 2025
170.81
172.22
169.00
170.60
170.60
62,345
Dec 8, 2025
171.66
174.55
170.18
170.84
170.84
70,965
Dec 5, 2025
168.53
172.21
167.60
170.68
170.68
4,535
Dec 4, 2025
166.71
171.00
166.40
167.47
167.47
7,195
Dec 3, 2025
165.61
166.06
163.21
165.38
165.38
24,515
Dec 2, 2025
164.00
166.73
163.61
165.57
165.57
2,510
Dec 1, 2025
166.16
166.16
159.81
164.92
164.92
5,935
Nov 28, 2025
161.70
162.80
160.19
162.31
162.31
3,040
Nov 26, 2025
165.35
165.99
160.20
160.85
160.85
12,730
Nov 25, 2025
162.97
166.11
160.84
165.80
165.80
4,885
Nov 24, 2025
163.60
165.09
160.79
163.03
163.03
3,645
Nov 21, 2025
160.18
164.00
158.10
163.19
163.19
2,985
Nov 20, 2025
164.20
167.00
159.91
160.68
160.68
4,450
Nov 19, 2025
163.39
165.78
161.22
163.15
163.15
2,110
Nov 18, 2025
166.02
167.16
162.41
163.59
163.59
4,565
Nov 17, 2025
170.40
171.29
167.40
167.60
167.60
14,870
Nov 14, 2025
169.91
173.06
166.64
170.14
170.14
2,445
Nov 13, 2025
173.50
173.63
168.90
168.97
168.97
4,780
Nov 12, 2025
173.40
175.40
169.87
171.90
171.90
16,840
Nov 11, 2025
173.52
174.24
172.00
173.07
173.07
17,495
Nov 10, 2025
173.30
175.40
170.33
172.73
172.73
4,580
Nov 7, 2025
172.40
173.18
168.15
171.32
171.32
8,175
Nov 6, 2025
175.60
176.81
170.05
172.68
172.68
2,850
