ServiceNow Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 120.24 | 121.76 | 120.00 | 121.20 | 24.240 | 2,676 |
| 2024-11-11 | 117.81 | 119.64 | 117.81 | 119.40 | 23.880 | 342 |
| 2024-11-08 | 117.67 | 117.74 | 116.48 | 116.48 | 23.296 | 466 |
| 2024-11-07 | 113.54 | 116.27 | 113.26 | 116.05 | 23.210 | 243 |
| 2024-11-06 | 115.71 | 115.71 | 112.53 | 113.19 | 22.638 | 108 |
| 2024-11-05 | 111.43 | 112.42 | 111.21 | 111.65 | 22.330 | 130 |
| 2024-11-04 | 109.67 | 111.32 | 109.42 | 110.88 | 22.176 | 1,728 |
| 2024-11-01 | 108.35 | 111.10 | 108.35 | 110.99 | 22.198 | 50 |
| 2024-10-31 | 110.00 | 110.00 | 107.25 | 107.70 | 21.540 | 566 |
| 2024-10-30 | 110.77 | 111.43 | 109.67 | 110.00 | 22.000 | 2,610 |
| 2024-10-29 | 107.45 | 110.33 | 107.45 | 110.33 | 22.066 | 135 |
| 2024-10-28 | 108.79 | 109.01 | 108.02 | 108.24 | 21.648 | 1,037 |
| 2024-10-25 | 110.00 | 110.00 | 108.46 | 109.05 | 21.810 | 3,180 |
| 2024-10-24 | 108.10 | 111.27 | 107.09 | 108.20 | 21.640 | 1,463 |
| 2024-10-23 | 104.70 | 105.00 | 103.00 | 103.30 | 20.660 | 444 |
| 2024-10-22 | 104.25 | 105.56 | 104.25 | 105.10 | 21.020 | 126 |
| 2024-10-21 | 104.20 | 104.80 | 103.80 | 104.20 | 20.840 | 234 |
| 2024-10-18 | 104.21 | 105.50 | 104.21 | 105.50 | 21.100 | 183 |
| 2024-10-17 | 104.90 | 104.90 | 104.20 | 104.20 | 20.840 | 124 |
| 2024-10-16 | 104.80 | 104.80 | 103.60 | 104.55 | 20.910 | 671 |
| 2024-10-15 | 107.25 | 107.25 | 104.83 | 105.38 | 21.076 | 167 |
| 2024-10-14 | 106.70 | 106.70 | 105.05 | 105.49 | 21.098 | 114 |
| 2024-10-11 | 105.72 | 106.61 | 105.60 | 106.18 | 21.236 | 26 |
| 2024-10-10 | 105.00 | 106.11 | 104.92 | 105.67 | 21.134 | 121 |
| 2024-10-09 | 103.20 | 105.28 | 103.09 | 105.28 | 21.056 | 107 |
| 2024-10-08 | 101.48 | 102.55 | 101.48 | 102.40 | 20.480 | 771 |
| 2024-10-07 | 101.16 | 101.17 | 98.860 | 98.860 | 19.772 | 182 |
| 2024-10-04 | 98.320 | 99.720 | 98.320 | 99.620 | 19.924 | 1,293 |
| 2024-10-03 | 97.210 | 97.750 | 96.610 | 96.610 | 19.322 | 395 |
| 2024-10-02 | 93.010 | 96.390 | 93.010 | 95.660 | 19.132 | 715 |
| 2024-10-01 | 97.650 | 97.650 | 95.000 | 95.000 | 19.000 | 113 |
| 2024-09-30 | 96.200 | 97.150 | 95.530 | 96.900 | 19.380 | 793 |
| 2024-09-27 | 96.330 | 96.400 | 96.330 | 96.400 | 19.280 | 14 |
| 2024-09-26 | 97.800 | 97.800 | 95.260 | 96.990 | 19.398 | 2,423 |
| 2024-09-25 | 99.400 | 99.400 | 97.500 | 97.700 | 19.540 | 1,941 |
| 2024-09-24 | 100.41 | 101.27 | 99.400 | 101.10 | 20.220 | 10,845 |
| 2024-09-23 | 105.10 | 105.10 | 102.17 | 102.20 | 20.440 | 790 |
| 2024-09-20 | 100.20 | 104.10 | 100.20 | 104.10 | 20.820 | 333 |
| 2024-09-19 | 98.200 | 99.900 | 98.200 | 99.700 | 19.940 | 450 |
| 2024-09-18 | 97.100 | 97.600 | 97.100 | 97.600 | 19.520 | 24 |
| 2024-09-17 | 97.000 | 98.700 | 97.000 | 97.060 | 19.412 | 90 |
| 2024-09-16 | 98.100 | 98.800 | 97.600 | 98.020 | 19.604 | 651 |
| 2024-09-13 | 97.620 | 98.000 | 97.620 | 98.000 | 19.600 | 74 |
| 2024-09-12 | 99.500 | 100.30 | 99.020 | 99.700 | 19.940 | 896 |
| 2024-09-11 | 95.600 | 99.090 | 95.600 | 99.090 | 19.818 | 60 |
| 2024-09-10 | 96.500 | 97.160 | 96.370 | 97.100 | 19.420 | 129 |
| 2024-09-09 | 93.870 | 95.430 | 93.870 | 95.400 | 19.080 | 65 |
| 2024-09-06 | 94.060 | 94.060 | 92.360 | 92.700 | 18.540 | 46 |
| 2024-09-05 | 92.790 | 93.390 | 92.790 | 93.240 | 18.648 | 127 |
| 2024-09-04 | 91.920 | 94.160 | 91.920 | 94.050 | 18.810 | 398 |
| 2024-09-03 | 95.500 | 96.900 | 93.800 | 93.800 | 18.760 | 358 |
| 2024-09-02 | 96.980 | 96.980 | 96.980 | 96.980 | 19.396 | 8 |
| 2024-08-30 | 95.760 | 95.760 | 94.730 | 95.070 | 19.014 | 3,067 |
| 2024-08-29 | 94.450 | 95.490 | 93.500 | 93.500 | 18.700 | 209 |
| 2024-08-28 | 92.070 | 92.070 | 89.950 | 90.630 | 18.126 | 57 |
| 2024-08-27 | 90.950 | 91.980 | 90.950 | 91.350 | 18.270 | 448 |
| 2024-08-26 | 91.080 | 91.800 | 90.290 | 90.290 | 18.058 | 3,647 |
| 2024-08-23 | 92.790 | 92.790 | 90.810 | 90.990 | 18.198 | 72 |
| 2024-08-22 | 93.010 | 93.010 | 91.730 | 92.330 | 18.466 | 253 |
| 2024-08-21 | 91.800 | 91.800 | 91.320 | 91.710 | 18.342 | 860 |
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.