ServiceNow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	43.620	43.620	43.600	43.600	8.720	26
2022-05-13	45.080	45.740	45.000	45.740	9.148	14
2022-05-12	44.320	44.320	44.040	44.040	8.808	1,170
2022-05-11	44.800	44.800	43.380	43.380	8.676	2
2022-05-10	43.700	45.080	43.700	44.200	8.840	216,613
2022-05-09	43.960	43.960	43.920	43.920	8.784	122
2022-05-06	46.810	46.810	46.010	46.010	9.202	24
2022-05-05	46.710	46.800	46.620	46.800	9.360	226,442
2022-05-04	46.800	49.300	46.800	49.300	9.860	1,405
2022-05-03	47.760	47.760	47.760	47.760	9.552	15,902
2022-05-02	47.980	49.200	47.800	49.000	9.800	968
2022-04-29	47.830	47.830	47.560	47.560	9.512	13,749
2022-04-28	49.850	49.850	49.850	49.850	9.970	5
2022-04-27	46.870	46.870	46.430	46.430	9.286	166
2022-04-26	45.650	45.650	45.570	45.570	9.114	2
2022-04-25	45.600	46.210	45.450	45.650	9.130	4,419
2022-04-22	45.350	45.590	45.350	45.590	9.118	14
2022-04-20	47.200	47.200	46.650	46.650	9.330	201
2022-04-19	48.200	48.200	48.200	48.200	9.640	6
2022-04-18	46.990	46.990	45.950	46.050	9.210	61
2022-04-14	48.190	48.190	47.720	47.720	9.544	65,121
2022-04-13	49.650	49.650	49.650	49.650	9.930	1
2022-04-12	48.850	48.850	47.600	47.600	9.520	19
2022-04-11	47.780	48.340	47.780	48.340	9.668	12
2022-04-08	49.730	49.830	48.290	48.290	9.658	13,277
2022-04-07	50.250	50.710	50.250	50.710	10.142	331,307
2022-04-06	49.600	50.110	49.600	50.110	10.022	6,344
2022-04-05	51.350	51.350	51.350	51.350	10.270	20
2022-04-04	52.710	53.050	52.710	52.830	10.566	4,626
2022-04-01	52.990	52.990	51.320	51.320	10.264	3,522
2022-03-31	54.490	54.490	53.690	53.690	10.738	36
2022-03-30	54.960	55.500	54.420	54.720	10.944	3,383
2022-03-29	56.280	57.990	56.280	57.990	11.598	545
2022-03-28	54.550	55.350	54.550	55.350	11.070	8,774
2022-03-25	53.540	53.540	53.540	53.540	10.708	1,030
2022-03-24	56.100	56.100	55.650	55.700	11.140	280,919
2022-03-23	57.000	57.000	54.720	55.020	11.004	2,976
2022-03-22	56.160	59.000	56.160	57.780	11.556	128
2022-03-21	56.460	56.460	56.250	56.250	11.250	10,090
2022-03-18	58.180	58.210	58.010	58.010	11.602	8,940
2022-03-17	56.400	56.750	56.400	56.750	11.350	7,806
2022-03-16	54.450	54.700	54.450	54.700	10.940	200
2022-03-15	53.040	53.040	53.040	53.040	10.608	3,770
2022-03-14	52.000	52.580	52.000	52.580	10.516	583
2022-03-11	54.550	54.550	52.210	52.480	10.496	163,449
2022-03-09	54.200	56.250	54.200	56.080	11.216	2,911
2022-03-08	52.000	53.920	52.000	52.980	10.596	91
2022-03-07	52.860	52.860	52.860	52.860	10.572	3,593
2022-03-04	55.160	55.160	55.160	55.160	11.032	244
2022-03-03	58.920	58.920	55.860	55.930	11.186	3,241
2022-03-02	59.870	59.870	59.000	59.000	11.800	922
2022-02-25	59.300	59.870	59.100	59.870	11.974	6,875
2022-02-24	54.430	58.210	54.430	58.210	11.642	9,751
2022-02-23	54.820	55.210	52.260	52.780	10.556	6,549
2022-02-22	56.410	56.410	56.050	56.050	11.210	1,200
2022-02-21	57.760	57.760	57.760	57.760	11.552	7
2022-02-18	58.500	58.500	58.500	58.500	11.700	130
2022-02-17	59.760	59.760	59.760	59.760	11.952	2
2022-02-15	61.300	61.440	60.840	60.840	12.168	4,797
2022-02-14	60.180	60.230	59.950	60.000	12.000	11

← NewerPage 18 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.