ServiceNow Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 51.450 | 51.530 | 51.400 | 51.530 | 10.306 | 121 |
| 2022-08-11 | 53.000 | 53.000 | 51.480 | 51.480 | 10.296 | 77 |
| 2022-08-10 | 51.850 | 52.500 | 51.850 | 52.500 | 10.500 | 20 |
| 2022-08-09 | 50.150 | 50.570 | 49.600 | 49.850 | 9.970 | 3,652 |
| 2022-08-08 | 51.100 | 51.100 | 50.400 | 50.400 | 10.080 | 242 |
| 2022-08-05 | 50.500 | 51.950 | 50.160 | 51.200 | 10.240 | 1,661 |
| 2022-08-04 | 49.950 | 49.950 | 49.950 | 49.950 | 9.990 | 3 |
| 2022-08-03 | 49.700 | 49.700 | 49.400 | 49.400 | 9.880 | 18,285 |
| 2022-08-02 | 46.590 | 48.200 | 46.290 | 47.800 | 9.560 | 764 |
| 2022-08-01 | 45.290 | 47.170 | 45.290 | 47.170 | 9.434 | 5,786 |
| 2022-07-29 | 45.250 | 46.550 | 45.150 | 46.300 | 9.260 | 434 |
| 2022-07-28 | 44.950 | 45.310 | 44.950 | 45.310 | 9.062 | 6,417 |
| 2022-07-27 | 45.950 | 47.170 | 45.950 | 47.170 | 9.434 | 673 |
| 2022-07-26 | 46.050 | 46.050 | 44.950 | 45.350 | 9.070 | 15,458 |
| 2022-07-25 | 47.140 | 47.140 | 47.140 | 47.140 | 9.428 | 7 |
| 2022-07-22 | 50.350 | 50.580 | 48.700 | 50.100 | 10.020 | 825 |
| 2022-07-21 | 50.300 | 50.340 | 50.300 | 50.340 | 10.068 | 140 |
| 2022-07-20 | 49.250 | 50.000 | 49.200 | 50.000 | 10.000 | 65 |
| 2022-07-19 | 46.500 | 47.150 | 46.500 | 47.100 | 9.420 | 85,874 |
| 2022-07-18 | 46.910 | 47.050 | 46.130 | 46.130 | 9.226 | 1,234 |
| 2022-07-15 | 47.250 | 47.850 | 45.000 | 45.000 | 9.000 | 5,061 |
| 2022-07-14 | 45.850 | 46.170 | 44.900 | 45.610 | 9.122 | 12,358 |
| 2022-07-13 | 45.750 | 45.970 | 45.750 | 45.970 | 9.194 | 87,535 |
| 2022-07-12 | 47.890 | 47.890 | 46.350 | 46.420 | 9.284 | 528 |
| 2022-07-11 | 52.900 | 52.900 | 52.900 | 52.900 | 10.580 | 1 |
| 2022-07-08 | 52.150 | 52.220 | 52.150 | 52.220 | 10.444 | 2,984 |
| 2022-07-07 | 53.250 | 53.250 | 53.250 | 53.250 | 10.650 | 4 |
| 2022-07-06 | 54.500 | 54.500 | 53.400 | 53.900 | 10.780 | 1,800 |
| 2022-07-05 | 53.350 | 53.350 | 53.260 | 53.260 | 10.652 | 5,422 |
| 2022-07-01 | 50.920 | 51.190 | 50.920 | 51.190 | 10.238 | 22 |
| 2022-06-30 | 49.400 | 49.900 | 48.300 | 49.330 | 9.866 | 1,027 |
| 2022-06-29 | 49.790 | 50.010 | 49.360 | 49.360 | 9.872 | 266,308 |
| 2022-06-28 | 50.350 | 50.630 | 49.700 | 49.700 | 9.940 | 203 |
| 2022-06-27 | 52.000 | 52.000 | 52.000 | 52.000 | 10.400 | 1,800 |
| 2022-06-24 | 51.930 | 52.440 | 51.930 | 52.440 | 10.488 | 1,885 |
| 2022-06-23 | 50.140 | 50.980 | 49.630 | 50.830 | 10.166 | 90,780 |
| 2022-06-22 | 47.460 | 47.460 | 47.460 | 47.460 | 9.492 | 2 |
| 2022-06-21 | 47.040 | 47.040 | 47.040 | 47.040 | 9.408 | 7 |
| 2022-06-17 | 44.480 | 46.120 | 44.120 | 45.600 | 9.120 | 1,647 |
| 2022-06-15 | 47.350 | 47.350 | 47.120 | 47.120 | 9.424 | 1,210 |
| 2022-06-14 | 45.250 | 45.250 | 45.250 | 45.250 | 9.050 | 6 |
| 2022-06-13 | 45.830 | 45.830 | 45.100 | 45.100 | 9.020 | 420 |
| 2022-06-10 | 47.300 | 47.300 | 47.010 | 47.010 | 9.402 | 1,224 |
| 2022-06-09 | 48.850 | 48.850 | 48.850 | 48.850 | 9.770 | 21 |
| 2022-06-08 | 49.180 | 49.850 | 48.990 | 49.850 | 9.970 | 43 |
| 2022-06-07 | 49.150 | 49.500 | 49.150 | 49.490 | 9.898 | 159,828 |
| 2022-06-06 | 47.280 | 47.280 | 47.050 | 47.050 | 9.410 | 22 |
| 2022-06-03 | 47.900 | 48.000 | 46.500 | 47.270 | 9.454 | 906 |
| 2022-06-02 | 48.250 | 49.000 | 48.200 | 48.200 | 9.640 | 402 |
| 2022-06-01 | 45.890 | 46.440 | 45.890 | 46.200 | 9.240 | 179,881 |
| 2022-05-31 | 43.650 | 45.120 | 43.550 | 44.430 | 8.886 | 1,730 |
| 2022-05-27 | 45.260 | 45.260 | 45.110 | 45.110 | 9.022 | 1,100 |
| 2022-05-26 | 43.000 | 43.990 | 43.000 | 43.760 | 8.752 | 244 |
| 2022-05-25 | 40.010 | 43.600 | 40.010 | 43.600 | 8.720 | 6,861 |
| 2022-05-24 | 40.880 | 40.880 | 38.010 | 38.010 | 7.602 | 167 |
| 2022-05-23 | 41.140 | 41.140 | 41.110 | 41.110 | 8.222 | 3,011 |
| 2022-05-20 | 43.090 | 43.260 | 40.810 | 41.960 | 8.392 | 4,680 |
| 2022-05-19 | 42.300 | 42.300 | 42.280 | 42.280 | 8.456 | 520 |
| 2022-05-18 | 42.400 | 42.770 | 40.870 | 41.150 | 8.230 | 811 |
| 2022-05-17 | 41.790 | 42.870 | 41.790 | 42.670 | 8.534 | 118,449 |
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.