ServiceNow Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 77.200 | 77.600 | 76.480 | 77.220 | 15.444 | 363 |
| 2024-05-23 | 79.820 | 79.840 | 78.490 | 78.490 | 15.698 | 555 |
| 2024-05-22 | 80.650 | 80.650 | 79.840 | 79.840 | 15.968 | 111 |
| 2024-05-21 | 79.280 | 79.520 | 78.720 | 79.360 | 15.872 | 262 |
| 2024-05-20 | 78.320 | 79.200 | 78.220 | 78.550 | 15.710 | 9,518 |
| 2024-05-17 | 78.320 | 78.320 | 77.920 | 78.130 | 15.626 | 276 |
| 2024-05-16 | 78.800 | 78.800 | 78.100 | 78.100 | 15.620 | 191 |
| 2024-05-15 | 76.440 | 77.840 | 76.430 | 77.840 | 15.568 | 566 |
| 2024-05-14 | 74.960 | 74.960 | 74.040 | 74.470 | 14.894 | 113 |
| 2024-05-13 | 74.800 | 75.600 | 74.800 | 74.960 | 14.992 | 308 |
| 2024-05-10 | 75.000 | 75.460 | 74.970 | 75.460 | 15.092 | 280 |
| 2024-05-09 | 74.710 | 74.740 | 74.060 | 74.410 | 14.882 | 151 |
| 2024-05-08 | 72.940 | 73.420 | 72.940 | 73.220 | 14.644 | 101 |
| 2024-05-07 | 71.990 | 72.590 | 71.730 | 72.030 | 14.406 | 102 |
| 2024-05-06 | 73.010 | 75.000 | 73.010 | 75.000 | 15.000 | 1,874 |
| 2024-05-03 | 72.870 | 73.430 | 72.730 | 73.430 | 14.686 | 157,985 |
| 2024-05-02 | 70.850 | 71.050 | 70.420 | 71.050 | 14.210 | 62 |
| 2024-04-30 | 73.850 | 73.850 | 70.010 | 70.010 | 14.002 | 587 |
| 2024-04-29 | 74.200 | 74.340 | 73.090 | 73.850 | 14.770 | 1,633 |
| 2024-04-26 | 74.690 | 74.690 | 73.990 | 74.270 | 14.854 | 23 |
| 2024-04-25 | 73.360 | 73.780 | 72.550 | 73.630 | 14.726 | 1,164 |
| 2024-04-24 | 77.430 | 77.440 | 76.550 | 76.800 | 15.360 | 430 |
| 2024-04-23 | 76.300 | 76.350 | 76.160 | 76.300 | 15.260 | 291 |
| 2024-04-22 | 74.480 | 75.000 | 74.350 | 74.690 | 14.938 | 152 |
| 2024-04-19 | 76.080 | 76.080 | 73.880 | 73.970 | 14.794 | 164 |
| 2024-04-18 | 76.650 | 77.890 | 76.650 | 77.890 | 15.578 | 296 |
| 2024-04-17 | 78.480 | 78.480 | 77.060 | 77.060 | 15.412 | 349 |
| 2024-04-16 | 77.680 | 78.420 | 77.680 | 78.420 | 15.684 | 838 |
| 2024-04-15 | 79.680 | 79.680 | 76.400 | 76.490 | 15.298 | 954 |
| 2024-04-12 | 78.480 | 78.480 | 78.150 | 78.240 | 15.648 | 45 |
| 2024-04-11 | 78.130 | 79.020 | 78.050 | 79.020 | 15.804 | 356 |
| 2024-04-10 | 77.600 | 78.400 | 77.500 | 78.400 | 15.680 | 2,268 |
| 2024-04-09 | 79.520 | 79.520 | 77.680 | 78.000 | 15.600 | 101 |
| 2024-04-08 | 78.560 | 79.600 | 78.560 | 79.360 | 15.872 | 833 |
| 2024-04-05 | 81.810 | 81.810 | 78.110 | 79.040 | 15.808 | 334 |
| 2024-04-04 | 77.920 | 78.000 | 76.520 | 76.900 | 15.380 | 203 |
| 2024-04-03 | 77.360 | 77.360 | 76.640 | 76.640 | 15.328 | 217 |
| 2024-04-02 | 76.320 | 76.860 | 75.600 | 76.800 | 15.360 | 709 |
| 2024-04-01 | 77.680 | 77.760 | 76.900 | 77.680 | 15.536 | 529 |
| 2024-03-28 | 76.080 | 76.960 | 76.080 | 76.730 | 15.346 | 410 |
| 2024-03-27 | 77.760 | 78.000 | 75.080 | 75.520 | 15.104 | 171 |
| 2024-03-26 | 78.240 | 78.640 | 78.080 | 78.080 | 15.616 | 506 |
| 2024-03-25 | 76.720 | 77.280 | 76.000 | 77.200 | 15.440 | 1,441 |
| 2024-03-22 | 77.040 | 77.440 | 77.040 | 77.440 | 15.488 | 428 |
| 2024-03-21 | 78.000 | 81.810 | 77.040 | 77.280 | 15.456 | 6,798 |
| 2024-03-20 | 75.760 | 76.480 | 75.760 | 76.480 | 15.296 | 56 |
| 2024-03-19 | 75.760 | 76.080 | 74.930 | 76.000 | 15.200 | 934 |
| 2024-03-18 | 75.700 | 76.250 | 75.530 | 76.250 | 15.250 | 238 |
| 2024-03-15 | 75.250 | 75.250 | 74.000 | 74.320 | 14.864 | 1,016 |
| 2024-03-14 | 78.160 | 78.160 | 77.440 | 77.440 | 15.488 | 346 |
| 2024-03-13 | 79.680 | 79.680 | 77.360 | 77.360 | 15.472 | 1,093 |
| 2024-03-12 | 76.880 | 78.800 | 76.880 | 78.800 | 15.760 | 368 |
| 2024-03-11 | 74.480 | 75.280 | 74.200 | 75.280 | 15.056 | 1,099 |
| 2024-03-08 | 77.030 | 77.440 | 74.980 | 75.760 | 15.152 | 457 |
| 2024-03-07 | 74.060 | 75.880 | 73.430 | 75.600 | 15.120 | 406 |
| 2024-03-06 | 74.760 | 74.760 | 73.100 | 73.560 | 14.712 | 503 |
| 2024-03-05 | 76.320 | 76.320 | 72.720 | 72.960 | 14.592 | 235 |
| 2024-03-04 | 76.880 | 77.120 | 75.840 | 77.120 | 15.424 | 334 |
| 2024-03-01 | 77.270 | 77.520 | 76.480 | 76.820 | 15.364 | 236 |
| 2024-02-29 | 75.920 | 76.710 | 75.920 | 76.700 | 15.340 | 363 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.