ServiceNow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	62.400	62.400	61.130	61.130	12.226	648
2022-02-10	63.790	63.790	63.570	63.570	12.714	15
2022-02-09	63.660	64.000	63.660	64.000	12.800	9,237
2022-02-08	61.080	62.270	61.080	62.270	12.454	14,303
2022-02-07	61.080	61.080	61.080	61.080	12.216	1
2022-02-04	62.100	62.100	61.600	61.600	12.320	716
2022-02-03	60.330	60.340	60.330	60.340	12.068	4
2022-02-02	61.500	61.500	61.140	61.160	12.232	45
2022-02-01	62.760	63.000	61.770	61.990	12.398	169
2022-01-31	61.620	61.930	61.620	61.930	12.386	1,019
2022-01-28	59.910	59.910	59.910	59.910	11.982	130
2022-01-27	57.010	57.010	57.010	57.010	11.402	19,160
2022-01-26	53.840	53.840	53.840	53.840	10.768	30
2022-01-25	53.690	55.550	52.980	53.820	10.764	138
2022-01-24	55.150	57.090	54.280	57.090	11.418	756
2022-01-21	56.160	57.060	55.790	55.790	11.158	489
2022-01-20	58.420	58.420	56.420	56.420	11.284	520
2022-01-19	58.620	58.620	58.620	58.620	11.724	50
2022-01-18	59.760	60.220	58.560	58.560	11.712	141
2022-01-17	59.320	59.320	59.280	59.280	11.856	41
2022-01-14	57.110	59.370	57.110	59.320	11.864	43,014
2022-01-13	59.250	59.250	57.750	57.750	11.550	54,984
2022-01-11	65.000	65.000	64.160	64.160	12.832	18
2022-01-10	62.790	64.920	60.830	64.920	12.984	28,314
2022-01-07	65.690	65.690	63.840	63.910	12.782	1,043
2022-01-06	65.880	65.880	65.680	65.680	13.136	2,468
2022-01-05	67.900	68.250	65.140	65.140	13.028	11,748
2022-01-04	71.900	72.000	65.800	69.080	13.816	26,796
2022-01-03	71.500	71.500	71.350	71.350	14.270	55,895
2021-12-30	73.570	73.710	72.850	72.850	14.570	13,042
2021-12-29	73.920	74.960	73.320	74.960	14.992	6,470
2021-12-28	74.340	74.340	74.000	74.000	14.800	19,059
2021-12-27	75.180	75.180	74.700	74.700	14.940	12,679
2021-12-23	73.620	73.620	73.620	73.620	14.724	57
2021-12-22	72.870	72.870	72.870	72.870	14.574	1,660
2021-12-21	72.830	72.830	71.960	72.570	14.514	437
2021-12-20	69.530	69.790	69.120	69.120	13.824	195
2021-12-17	69.000	69.290	67.410	68.770	13.754	72,217
2021-12-16	69.530	69.530	69.530	69.530	13.906	27
2021-12-15	71.720	75.510	71.720	73.860	14.772	1,139
2021-12-14	71.120	71.320	70.140	71.320	14.264	442
2021-12-13	73.280	75.250	73.280	75.250	15.050	729
2021-12-10	72.120	72.820	72.120	72.730	14.546	1,997
2021-12-09	72.910	72.940	72.110	72.110	14.422	107
2021-12-07	74.490	75.000	74.070	74.280	14.856	119
2021-12-06	69.110	70.450	67.530	70.380	14.076	2,482
2021-12-03	70.360	70.360	70.360	70.360	14.072	4
2021-12-02	68.650	70.840	68.160	70.350	14.070	33,809
2021-12-01	78.500	78.500	68.600	68.600	13.720	2,606
2021-11-30	75.550	78.500	73.190	78.500	15.700	5,122
2021-11-29	73.500	75.880	73.500	75.810	15.162	11,878
2021-11-24	71.610	72.470	71.000	72.470	14.494	85
2021-11-23	73.950	73.950	73.700	73.700	14.740	7
2021-11-22	73.760	74.310	73.760	74.250	14.850	493
2021-11-19	75.840	76.320	75.840	76.160	15.232	1,018
2021-11-18	75.760	75.760	75.600	75.600	15.120	6
2021-11-17	76.190	76.190	76.060	76.060	15.212	5,110
2021-11-16	74.900	75.590	74.300	75.590	15.118	110
2021-11-12	75.250	75.250	74.840	74.940	14.988	1,695
2021-11-11	74.840	74.840	73.220	73.500	14.700	586

← NewerPage 19 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.