ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 648.60 | 648.60 | 639.80 | 647.80 | 129.56 | 335 |
| 2024-06-06 | 645.50 | 652.50 | 640.50 | 648.20 | 129.64 | 780 |
| 2024-06-05 | 622.30 | 636.60 | 620.10 | 634.70 | 126.94 | 1,470 |
| 2024-06-04 | 604.60 | 611.20 | 604.60 | 610.70 | 122.14 | 665 |
| 2024-06-03 | 608.10 | 612.50 | 597.40 | 597.40 | 119.48 | 1,870 |
| 2024-05-31 | 595.00 | 598.20 | 588.30 | 595.10 | 119.02 | 3,460 |
| 2024-05-30 | 645.70 | 653.90 | 604.10 | 605.60 | 121.12 | 2,205 |
| 2024-05-29 | 668.80 | 682.20 | 664.30 | 680.80 | 136.16 | 640 |
| 2024-05-28 | 686.90 | 686.90 | 664.00 | 669.50 | 133.90 | 735 |
| 2024-05-27 | 681.00 | 686.60 | 680.00 | 686.60 | 137.32 | 230 |
| 2024-05-24 | 700.80 | 700.80 | 682.70 | 686.30 | 137.26 | 380 |
| 2024-05-23 | 719.80 | 719.80 | 712.00 | 713.20 | 142.64 | 325 |
| 2024-05-22 | 716.80 | 722.50 | 715.00 | 720.00 | 144.00 | 230 |
| 2024-05-21 | 712.20 | 714.60 | 708.60 | 714.30 | 142.86 | 1,180 |
| 2024-05-20 | 706.00 | 710.70 | 701.10 | 710.70 | 142.14 | 445 |
| 2024-05-17 | 699.50 | 705.90 | 695.30 | 702.50 | 140.50 | 1,255 |
| 2024-05-16 | 699.40 | 706.30 | 698.20 | 706.30 | 141.26 | 1,690 |
| 2024-05-15 | 666.50 | 687.80 | 665.10 | 687.80 | 137.56 | 400 |
| 2024-05-14 | 677.80 | 678.40 | 669.10 | 669.10 | 133.82 | 325 |
| 2024-05-13 | 680.80 | 681.20 | 672.80 | 676.30 | 135.26 | 175 |
| 2024-05-10 | 678.60 | 680.30 | 673.80 | 678.20 | 135.64 | 275 |
| 2024-05-09 | 678.80 | 685.10 | 674.10 | 674.80 | 134.96 | 1,400 |
| 2024-05-08 | 664.30 | 671.40 | 661.10 | 669.00 | 133.80 | 140 |
| 2024-05-07 | 675.20 | 675.20 | 658.30 | 660.30 | 132.06 | 1,520 |
| 2024-05-06 | 664.40 | 673.30 | 664.40 | 670.60 | 134.12 | 760 |
| 2024-05-03 | 653.10 | 670.20 | 646.60 | 663.50 | 132.70 | 730 |
| 2024-05-02 | 646.60 | 648.70 | 643.60 | 646.40 | 129.28 | 330 |
| 2024-04-30 | 674.00 | 674.00 | 657.50 | 657.50 | 131.50 | 230 |
| 2024-04-29 | 676.90 | 677.10 | 671.90 | 672.10 | 134.42 | 715 |
| 2024-04-26 | 674.20 | 687.20 | 665.60 | 686.10 | 137.22 | 640 |
| 2024-04-25 | 664.60 | 667.30 | 645.00 | 656.40 | 131.28 | 2,450 |
| 2024-04-24 | 701.90 | 703.90 | 694.50 | 696.60 | 139.32 | 2,700 |
| 2024-04-23 | 680.90 | 691.70 | 679.30 | 691.50 | 138.30 | 405 |
| 2024-04-22 | 668.70 | 679.00 | 668.60 | 671.00 | 134.20 | 820 |
| 2024-04-19 | 681.10 | 691.90 | 669.50 | 669.50 | 133.90 | 730 |
| 2024-04-18 | 693.40 | 695.80 | 683.00 | 693.30 | 138.66 | 355 |
| 2024-04-17 | 696.40 | 705.90 | 694.50 | 694.50 | 138.90 | 590 |
| 2024-04-16 | 690.70 | 697.40 | 690.70 | 697.40 | 139.48 | 1,365 |
| 2024-04-15 | 720.30 | 724.90 | 707.30 | 707.70 | 141.54 | 2,225 |
| 2024-04-12 | 720.90 | 726.40 | 716.20 | 726.40 | 145.28 | 125 |
| 2024-04-11 | 716.60 | 720.00 | 711.70 | 716.20 | 143.24 | 980 |
| 2024-04-10 | 716.30 | 725.00 | 710.40 | 714.30 | 142.86 | 1,065 |
| 2024-04-09 | 723.90 | 727.10 | 714.50 | 714.50 | 142.90 | 635 |
| 2024-04-08 | 726.60 | 727.30 | 712.80 | 725.10 | 145.02 | 1,050 |
| 2024-04-05 | 696.40 | 726.40 | 696.40 | 726.40 | 145.28 | 640 |
| 2024-04-04 | 703.70 | 715.50 | 699.60 | 715.50 | 143.10 | 835 |
| 2024-04-03 | 699.00 | 704.10 | 699.00 | 703.60 | 140.72 | 45 |
| 2024-04-02 | 713.70 | 713.70 | 695.80 | 703.20 | 140.64 | 2,145 |
| 2024-03-28 | 700.80 | 708.60 | 700.80 | 707.60 | 141.52 | 530 |
| 2024-03-27 | 722.60 | 724.80 | 696.00 | 699.60 | 139.92 | 395 |
| 2024-03-26 | 714.40 | 726.40 | 714.40 | 725.00 | 145.00 | 595 |
| 2024-03-25 | 714.40 | 718.80 | 710.20 | 711.60 | 142.32 | 335 |
| 2024-03-22 | 719.00 | 719.00 | 711.80 | 716.40 | 143.28 | 395 |
| 2024-03-21 | 710.60 | 722.00 | 710.60 | 720.20 | 144.04 | 1,060 |
| 2024-03-20 | 692.40 | 702.40 | 692.40 | 699.60 | 139.92 | 535 |
| 2024-03-19 | 696.80 | 697.80 | 685.60 | 695.00 | 139.00 | 1,345 |
| 2024-03-18 | 683.20 | 694.40 | 683.20 | 693.00 | 138.60 | 865 |
| 2024-03-15 | 711.60 | 719.40 | 678.40 | 679.60 | 135.92 | 1,315 |
| 2024-03-14 | 715.00 | 718.00 | 711.40 | 715.40 | 143.08 | 1,705 |
| 2024-03-13 | 726.80 | 736.00 | 717.60 | 717.80 | 143.56 | 1,535 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.