ServiceNow Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 116.76 | 121.29 | 113.00 | 121.29 | 24.258 | 5,198 |
| 2025-02-11 | 115.71 | 121.98 | 115.71 | 121.98 | 24.396 | 89 |
| 2025-02-10 | 118.00 | 119.10 | 117.04 | 118.08 | 23.616 | 422 |
| 2025-02-07 | 118.00 | 118.29 | 116.35 | 116.75 | 23.350 | 3,857 |
| 2025-02-06 | 118.40 | 119.39 | 117.00 | 117.00 | 23.400 | 2,644 |
| 2025-02-05 | 117.33 | 119.35 | 116.52 | 118.39 | 23.678 | 2,346 |
| 2025-02-04 | 119.00 | 120.12 | 115.37 | 117.33 | 23.466 | 3,184 |
| 2025-02-03 | 117.81 | 121.00 | 117.62 | 121.00 | 24.200 | 2,199 |
| 2025-01-31 | 116.01 | 122.35 | 116.01 | 122.35 | 24.470 | 2,200 |
| 2025-01-30 | 118.00 | 122.48 | 115.00 | 115.00 | 23.000 | 6,273 |
| 2025-01-29 | 137.83 | 137.83 | 133.00 | 133.00 | 26.600 | 1,162 |
| 2025-01-28 | 134.96 | 140.95 | 133.81 | 137.76 | 27.552 | 5,608 |
| 2025-01-27 | 132.47 | 137.66 | 132.26 | 134.30 | 26.860 | 1,291 |
| 2025-01-24 | 134.44 | 135.60 | 132.28 | 135.60 | 27.120 | 1,039 |
| 2025-01-23 | 133.98 | 134.12 | 132.65 | 134.12 | 26.824 | 107 |
| 2025-01-22 | 133.21 | 134.12 | 132.38 | 134.12 | 26.824 | 78 |
| 2025-01-21 | 131.39 | 132.75 | 131.39 | 132.51 | 26.502 | 99 |
| 2025-01-20 | 131.20 | 131.20 | 128.39 | 130.88 | 26.176 | 28 |
| 2025-01-17 | 130.15 | 131.18 | 128.17 | 131.18 | 26.236 | 698 |
| 2025-01-16 | 126.60 | 128.56 | 126.60 | 127.40 | 25.480 | 901 |
| 2025-01-15 | 127.26 | 127.84 | 124.91 | 126.00 | 25.200 | 149 |
| 2025-01-14 | 125.00 | 125.64 | 122.39 | 122.39 | 24.478 | 2,710 |
| 2025-01-13 | 123.11 | 124.33 | 120.51 | 120.51 | 24.102 | 1,167 |
| 2025-01-10 | 128.00 | 128.00 | 123.70 | 123.70 | 24.740 | 943 |
| 2025-01-09 | 127.00 | 128.52 | 120.02 | 120.02 | 24.004 | 14 |
| 2025-01-08 | 130.26 | 130.26 | 125.85 | 125.85 | 25.170 | 290 |
| 2025-01-07 | 126.41 | 132.09 | 126.41 | 127.69 | 25.538 | 4,022 |
| 2025-01-06 | 131.19 | 132.21 | 130.71 | 132.02 | 26.404 | 138 |
| 2025-01-03 | 130.62 | 133.54 | 129.83 | 133.54 | 26.708 | 1,797 |
| 2025-01-02 | 133.63 | 133.63 | 128.43 | 129.81 | 25.962 | 1,840 |
| 2024-12-30 | 131.95 | 132.93 | 131.17 | 132.09 | 26.418 | 621 |
| 2024-12-27 | 135.38 | 136.08 | 132.00 | 133.21 | 26.642 | 524 |
| 2024-12-26 | 136.92 | 137.06 | 135.24 | 135.66 | 27.132 | 30,562 |
| 2024-12-23 | 134.16 | 136.00 | 132.86 | 136.00 | 27.200 | 2,104 |
| 2024-12-20 | 128.44 | 134.42 | 128.44 | 132.86 | 26.572 | 106 |
| 2024-12-19 | 133.98 | 133.98 | 131.00 | 132.60 | 26.520 | 1,026 |
| 2024-12-18 | 138.11 | 138.11 | 134.08 | 134.34 | 26.868 | 1,093 |
| 2024-12-17 | 140.13 | 140.45 | 135.10 | 136.64 | 27.328 | 1,735 |
| 2024-12-16 | 135.94 | 138.74 | 135.66 | 138.74 | 27.748 | 358 |
| 2024-12-13 | 136.29 | 136.92 | 134.82 | 135.94 | 27.188 | 307 |
| 2024-12-12 | 134.33 | 138.81 | 134.33 | 137.62 | 27.524 | 77 |
| 2024-12-11 | 137.41 | 139.44 | 136.71 | 137.90 | 27.580 | 358 |
| 2024-12-10 | 134.89 | 138.84 | 134.19 | 136.64 | 27.328 | 342 |
| 2024-12-09 | 135.94 | 137.10 | 134.68 | 136.08 | 27.216 | 1,311 |
| 2024-12-06 | 137.34 | 138.00 | 136.15 | 136.30 | 27.260 | 4,967 |
| 2024-12-05 | 135.59 | 135.59 | 133.00 | 134.18 | 26.836 | 3,325 |
| 2024-12-04 | 127.02 | 136.51 | 127.02 | 136.51 | 27.302 | 5,845 |
| 2024-12-03 | 127.92 | 128.41 | 126.63 | 128.41 | 25.682 | 2,512 |
| 2024-12-02 | 128.35 | 128.35 | 126.77 | 128.11 | 25.622 | 4,414 |
| 2024-11-29 | 127.05 | 128.03 | 124.81 | 128.00 | 25.600 | 1,356 |
| 2024-11-28 | 123.68 | 124.05 | 123.68 | 124.05 | 24.810 | 109 |
| 2024-11-27 | 125.16 | 125.16 | 121.47 | 123.69 | 24.738 | 1,532 |
| 2024-11-26 | 123.27 | 126.99 | 123.22 | 126.99 | 25.398 | 250 |
| 2024-11-25 | 124.39 | 124.39 | 121.80 | 122.52 | 24.504 | 2,134 |
| 2024-11-22 | 122.04 | 123.84 | 122.01 | 122.38 | 24.476 | 614 |
| 2024-11-21 | 120.12 | 122.54 | 120.12 | 122.50 | 24.500 | 758 |
| 2024-11-19 | 116.28 | 118.68 | 116.04 | 118.68 | 23.736 | 2,978 |
| 2024-11-18 | 117.21 | 117.21 | 115.72 | 116.16 | 23.232 | 474 |
| 2024-11-14 | 120.68 | 121.80 | 119.71 | 121.08 | 24.216 | 93 |
| 2024-11-13 | 121.10 | 123.56 | 121.10 | 122.04 | 24.408 | 3,173 |
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.