ServiceNow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	43.680	43.960	43.400	43.960	8.792	13
2022-11-23	43.170	43.900	42.890	43.470	8.694	17
2022-11-21	41.110	41.110	41.000	41.000	8.200	8
2022-11-17	44.030	44.030	43.060	43.060	8.612	3
2022-11-16	43.930	44.160	43.930	44.160	8.832	134
2022-11-14	42.290	42.720	42.290	42.720	8.544	32
2022-11-11	43.930	43.930	43.910	43.910	8.782	57
2022-11-10	40.650	42.720	40.650	42.390	8.478	20,006
2022-11-08	38.150	38.350	37.870	38.350	7.670	29
2022-11-07	36.990	36.990	36.350	36.840	7.368	6
2022-11-04	35.960	36.090	35.800	36.090	7.218	64
2022-11-03	41.990	41.990	41.990	41.990	8.398	1
2022-11-01	43.550	43.550	42.600	42.660	8.532	40
2022-10-31	43.990	43.990	43.990	43.990	8.798	3
2022-10-28	43.970	43.970	43.780	43.780	8.756	1,224
2022-10-25	39.440	39.450	39.440	39.450	7.890	188
2022-10-24	38.790	38.920	38.790	38.920	7.784	1,330
2022-10-21	36.610	36.610	36.610	36.610	7.322	3
2022-10-20	37.430	37.950	36.810	36.810	7.362	467
2022-10-19	37.470	37.470	37.240	37.430	7.486	2,415
2022-10-18	37.410	37.410	37.410	37.410	7.482	43
2022-10-14	37.260	37.260	36.430	36.430	7.286	15
2022-10-13	38.660	38.660	36.110	38.450	7.690	3,369
2022-10-11	39.520	39.520	38.660	39.000	7.800	572
2022-10-04	42.350	42.350	42.300	42.300	8.460	5,418
2022-10-03	39.760	39.760	39.760	39.760	7.952	37
2022-09-30	40.960	40.960	40.960	40.960	8.192	1
2022-09-29	41.050	41.510	41.050	41.510	8.302	236
2022-09-28	40.560	41.600	40.560	41.560	8.312	232
2022-09-27	40.550	40.550	40.550	40.550	8.110	9
2022-09-26	39.680	40.020	39.680	39.980	7.996	88
2022-09-23	39.280	40.220	39.210	39.570	7.914	17,663
2022-09-22	41.290	41.290	39.850	40.000	8.000	8,646
2022-09-21	42.280	42.700	42.010	42.010	8.402	258
2022-09-20	43.170	43.170	42.450	42.690	8.538	31
2022-09-19	44.600	44.600	43.790	44.070	8.814	28
2022-09-16	45.160	45.410	44.340	44.690	8.938	384
2022-09-15	46.900	47.740	45.560	45.560	9.112	60
2022-09-14	47.320	47.320	47.320	47.320	9.464	15
2022-09-13	47.150	47.240	46.610	46.770	9.354	4,662
2022-09-12	48.820	48.820	48.180	48.430	9.686	22
2022-09-09	47.440	48.650	47.290	48.390	9.678	5,702
2022-09-08	45.840	47.180	45.630	46.620	9.324	243,177
2022-09-06	45.140	45.450	45.050	45.050	9.010	2,852
2022-09-05	45.420	45.420	45.420	45.420	9.084	2
2022-09-02	45.270	45.270	44.000	44.000	8.800	150,491
2022-09-01	44.530	44.780	43.610	44.610	8.922	3,194
2022-08-31	45.320	46.240	45.160	45.640	9.128	6,085
2022-08-30	44.920	44.920	35.890	35.890	7.178	116
2022-08-29	44.200	44.200	44.200	44.200	8.840	2
2022-08-26	45.900	45.900	45.500	45.500	9.100	303
2022-08-25	46.800	47.200	46.800	47.200	9.440	55
2022-08-24	46.970	47.160	46.970	47.160	9.432	44
2022-08-23	46.950	47.200	46.950	47.200	9.440	18
2022-08-22	48.200	48.200	47.320	47.320	9.464	165
2022-08-19	49.200	49.200	49.200	49.200	9.840	2
2022-08-18	50.250	50.950	50.100	50.800	10.160	24,653
2022-08-17	50.790	50.790	50.790	50.790	10.158	2
2022-08-16	50.850	50.850	50.850	50.850	10.170	5
2022-08-15	51.550	51.600	51.000	51.000	10.200	423

← NewerPage 16 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.