ServiceNow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	54.480	54.530	54.330	54.330	10.866	65
2023-06-01	54.980	55.100	54.980	55.100	11.020	52
2023-05-31	54.650	55.070	54.650	54.980	10.996	38
2023-05-30	55.610	55.610	55.410	55.450	11.090	84
2023-05-29	54.450	54.450	54.450	54.450	10.890	2
2023-05-26	53.880	53.880	53.880	53.880	10.776	48
2023-05-25	49.360	53.460	49.360	53.460	10.692	69
2023-05-24	49.910	49.950	49.890	49.950	9.990	11
2023-05-23	50.070	50.070	50.070	50.070	10.014	8
2023-05-22	50.620	51.330	50.620	51.330	10.266	226
2023-05-19	50.770	50.770	50.770	50.770	10.154	215
2023-05-18	49.670	50.850	49.640	50.850	10.170	1,172
2023-05-17	48.660	48.660	48.660	48.660	9.732	4
2023-05-16	46.540	46.570	46.510	46.510	9.302	2,730
2023-05-15	43.760	45.190	43.760	45.190	9.038	43
2023-05-12	44.660	44.660	44.660	44.660	8.932	17
2023-05-11	44.650	44.650	44.590	44.590	8.918	12
2023-05-10	45.210	45.210	45.110	45.110	9.022	9,273
2023-04-27	45.160	45.460	45.160	45.460	9.092	58
2023-04-20	47.550	47.550	47.550	47.550	9.510	10
2023-04-19	48.140	48.140	48.140	48.140	9.628	511
2023-04-14	45.340	45.340	45.340	45.340	9.068	1
2023-04-12	47.000	47.090	47.000	47.090	9.418	6
2023-03-27	45.600	45.600	45.270	45.270	9.054	9
2023-03-23	46.320	46.890	46.270	46.500	9.300	1,057
2023-03-22	46.690	46.690	46.390	46.390	9.278	34
2023-03-20	45.850	45.850	45.250	45.380	9.076	323
2023-03-17	46.200	46.390	46.200	46.390	9.278	410
2023-03-14	44.130	44.230	44.130	44.230	8.846	708
2023-03-13	43.840	43.840	43.840	43.840	8.768	3
2023-03-10	44.620	44.620	42.640	42.930	8.586	2,106
2023-03-09	46.200	46.200	46.200	46.200	9.240	55,460
2023-03-07	46.020	46.020	46.020	46.020	9.204	12
2023-03-03	46.110	46.110	46.110	46.110	9.222	110
2023-02-15	47.970	47.970	47.970	47.970	9.594	70
2023-02-14	47.500	47.500	47.500	47.500	9.500	750
2023-02-13	48.180	48.180	47.420	47.930	9.586	91
2023-02-08	48.700	48.700	48.540	48.540	9.708	2,701
2023-02-07	47.180	47.280	47.180	47.280	9.456	2
2023-02-02	49.220	49.220	49.220	49.220	9.844	70
2023-01-30	45.880	45.880	45.880	45.880	9.176	30
2023-01-26	47.450	47.510	45.840	45.840	9.168	5,500
2023-01-25	44.120	44.120	44.120	44.120	8.824	10
2023-01-20	41.740	41.740	41.740	41.740	8.348	13
2023-01-12	41.980	41.980	41.170	41.740	8.348	4,913
2023-01-10	39.350	39.350	39.350	39.350	7.870	11
2023-01-09	40.880	40.880	40.880	40.880	8.176	1
2023-01-06	38.300	38.300	38.300	38.300	7.660	3
2023-01-05	39.630	39.630	39.630	39.630	7.926	5
2023-01-04	38.390	42.790	38.390	42.620	8.524	110
2022-12-23	39.370	39.370	39.370	39.370	7.874	70
2022-12-22	38.760	38.880	38.760	38.880	7.776	48
2022-12-21	41.030	41.030	40.740	40.740	8.148	57
2022-12-19	40.370	40.370	40.370	40.370	8.074	40
2022-12-16	41.540	41.540	41.540	41.540	8.308	200
2022-12-12	42.760	42.760	42.650	42.650	8.530	43
2022-12-08	41.080	41.080	41.080	41.080	8.216	1
2022-12-07	41.690	41.690	40.620	40.620	8.124	3,601
2022-11-30	41.690	41.690	41.690	41.690	8.338	7
2022-11-28	43.560	43.560	42.920	43.040	8.608	861

← NewerPage 15 of 20 · 1,152 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.