ServiceNow Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	68.180	68.180	67.030	67.030	13.406	42
2023-11-29	65.820	66.240	65.280	66.240	13.248	59
2023-11-28	66.080	66.080	64.450	64.450	12.890	70
2023-11-27	66.150	66.410	65.310	66.410	13.282	388
2023-11-24	65.460	66.120	65.460	66.120	13.224	17
2023-11-23	53.380	53.410	53.380	53.410	10.682	2
2023-11-22	66.150	66.150	65.240	65.520	13.104	15
2023-11-21	65.640	65.640	65.290	65.400	13.080	52
2023-11-20	64.140	64.850	63.540	64.850	12.970	746
2023-11-17	63.900	64.130	63.900	63.960	12.792	67
2023-11-16	63.300	63.520	63.300	63.430	12.686	287
2023-11-14	63.360	63.760	62.880	63.570	12.714	69
2023-11-13	62.640	62.670	61.920	62.530	12.506	971
2023-11-10	61.620	62.320	61.620	62.320	12.464	37
2023-11-09	61.620	61.620	61.620	61.620	12.324	14
2023-11-08	60.500	61.380	60.500	61.140	12.228	138
2023-11-07	59.700	60.720	59.700	60.420	12.084	98
2023-11-06	60.120	60.120	59.220	59.220	11.844	100
2023-11-03	59.810	59.810	59.650	59.650	11.930	39
2023-11-01	58.560	58.970	58.510	58.970	11.794	45
2023-10-31	58.760	58.760	58.630	58.630	11.726	17,579
2023-10-30	57.540	57.540	57.540	57.540	11.508	18
2023-10-27	54.700	55.560	54.700	55.560	11.112	59
2023-10-26	57.280	57.280	55.300	55.300	11.060	40,793
2023-10-25	54.120	54.120	52.880	52.880	10.576	16
2023-10-24	55.040	55.510	55.040	55.510	11.102	28
2023-10-23	53.890	53.890	53.890	53.890	10.778	2
2023-10-20	56.160	56.220	54.380	54.620	10.924	715
2023-10-19	57.060	57.060	56.640	56.640	11.328	92
2023-10-18	57.190	57.190	56.000	56.000	11.200	25
2023-10-17	57.420	57.420	57.130	57.130	11.426	130
2023-10-16	55.590	55.680	55.590	55.680	11.136	108
2023-10-13	57.120	57.120	56.070	56.070	11.214	25
2023-10-11	56.850	56.850	55.990	56.190	11.238	30
2023-10-10	57.180	57.180	56.080	56.460	11.292	287
2023-10-09	57.600	58.050	57.600	57.960	11.592	171
2023-10-06	57.500	57.910	57.500	57.910	11.582	15
2023-10-05	56.530	56.530	56.520	56.520	11.304	16
2023-10-04	56.210	56.370	56.170	56.370	11.274	59
2023-10-03	55.500	55.500	55.230	55.230	11.046	5,522
2023-10-02	56.320	56.320	55.920	55.920	11.184	45
2023-09-29	56.340	56.340	56.340	56.340	11.268	79
2023-09-28	57.000	57.000	53.600	56.100	11.220	302
2023-09-27	55.350	55.350	55.150	55.150	11.030	151
2023-09-26	54.800	54.800	53.830	53.830	10.766	29
2023-09-25	55.160	55.400	54.960	55.400	11.080	72
2023-09-22	54.400	54.950	54.350	54.950	10.990	33
2023-09-21	55.370	55.370	54.310	54.420	10.884	211
2023-09-20	56.110	56.110	55.960	55.960	11.192	155
2023-09-19	55.300	55.630	55.210	55.630	11.126	241
2023-09-18	56.500	56.640	56.130	56.200	11.240	6,887
2023-09-15	56.720	56.720	56.340	56.380	11.276	28
2023-09-14	57.400	57.910	57.400	57.910	11.582	112
2023-09-13	58.080	58.080	57.660	58.060	11.612	88
2023-09-12	58.420	58.420	58.420	58.420	11.684	15
2023-09-11	59.450	59.700	59.450	59.700	11.940	48
2023-09-08	59.750	59.750	59.750	59.750	11.950	5
2023-09-06	59.570	59.570	59.510	59.510	11.902	3
2023-09-05	59.680	59.720	59.590	59.590	11.918	61
2023-09-01	58.170	58.460	58.170	58.460	11.692	107

← NewerPage 13 of 20 · 1,157 trading daysOlder →

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.