ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 695.60 | 718.00 | 692.60 | 714.80 | 142.96 | 2,050 |
| 2024-03-11 | 693.00 | 694.00 | 683.00 | 687.80 | 137.56 | 1,755 |
| 2024-03-08 | 697.40 | 706.20 | 691.00 | 693.20 | 138.64 | 3,360 |
| 2024-03-07 | 676.00 | 685.00 | 672.80 | 681.40 | 136.28 | 5,770 |
| 2024-03-06 | 686.60 | 702.00 | 675.40 | 679.40 | 135.88 | 6,000 |
| 2024-03-05 | 707.80 | 713.20 | 672.00 | 682.40 | 136.48 | 4,605 |
| 2024-03-04 | 721.60 | 721.60 | 705.40 | 708.20 | 141.64 | 1,505 |
| 2024-03-01 | 717.20 | 720.40 | 709.20 | 715.40 | 143.08 | 1,465 |
| 2024-02-29 | 695.20 | 711.20 | 692.80 | 709.20 | 141.84 | 1,495 |
| 2024-02-28 | 707.20 | 711.00 | 698.40 | 702.80 | 140.56 | 360 |
| 2024-02-27 | 719.80 | 724.60 | 710.60 | 710.60 | 142.12 | 1,220 |
| 2024-02-26 | 713.20 | 724.40 | 710.00 | 723.20 | 144.64 | 4,420 |
| 2024-02-23 | 712.40 | 719.00 | 708.80 | 713.60 | 142.72 | 2,485 |
| 2024-02-22 | 705.60 | 725.60 | 703.80 | 715.00 | 143.00 | 2,005 |
| 2024-02-21 | 689.00 | 690.80 | 681.20 | 685.00 | 137.00 | 2,710 |
| 2024-02-20 | 702.20 | 705.60 | 686.40 | 688.40 | 137.68 | 4,675 |
| 2024-02-19 | 702.80 | 705.20 | 693.40 | 699.80 | 139.96 | 445 |
| 2024-02-16 | 726.20 | 733.00 | 713.00 | 719.20 | 143.84 | 26,190 |
| 2024-02-15 | 743.20 | 744.00 | 729.40 | 734.20 | 146.84 | 5,325 |
| 2024-02-14 | 726.00 | 736.00 | 723.60 | 732.40 | 146.48 | 1,000 |
| 2024-02-13 | 733.00 | 733.00 | 705.00 | 724.20 | 144.84 | 4,485 |
| 2024-02-12 | 762.40 | 765.00 | 745.40 | 746.40 | 149.28 | 4,510 |
| 2024-02-09 | 743.80 | 752.40 | 742.80 | 750.80 | 150.16 | 1,695 |
| 2024-02-08 | 736.60 | 740.60 | 733.40 | 740.60 | 148.12 | 380 |
| 2024-02-07 | 724.00 | 736.60 | 715.00 | 733.60 | 146.72 | 830 |
| 2024-02-06 | 730.60 | 734.00 | 721.60 | 722.00 | 144.40 | 1,315 |
| 2024-02-05 | 724.40 | 730.00 | 720.60 | 720.60 | 144.12 | 385 |
| 2024-02-02 | 715.00 | 727.20 | 711.80 | 727.20 | 145.44 | 820 |
| 2024-02-01 | 716.20 | 716.20 | 707.20 | 707.20 | 141.44 | 270 |
| 2024-01-31 | 724.60 | 724.60 | 705.20 | 708.20 | 141.64 | 965 |
| 2024-01-30 | 726.00 | 730.40 | 724.60 | 724.80 | 144.96 | 1,620 |
| 2024-01-29 | 713.40 | 718.80 | 705.80 | 718.00 | 143.60 | 1,755 |
| 2024-01-26 | 705.40 | 720.00 | 702.60 | 711.40 | 142.28 | 280 |
| 2024-01-25 | 700.60 | 718.20 | 692.60 | 717.20 | 143.44 | 5,065 |
| 2024-01-24 | 698.40 | 714.60 | 698.40 | 706.80 | 141.36 | 1,470 |
| 2024-01-23 | 692.60 | 693.00 | 684.00 | 692.20 | 138.44 | 320 |
| 2024-01-22 | 693.20 | 704.60 | 692.80 | 700.00 | 140.00 | 3,120 |
| 2024-01-19 | 689.00 | 691.40 | 685.00 | 688.20 | 137.64 | 1,255 |
| 2024-01-18 | 671.00 | 686.20 | 668.20 | 685.20 | 137.04 | 2,480 |
| 2024-01-17 | 665.80 | 669.00 | 659.00 | 669.00 | 133.80 | 1,065 |
| 2024-01-16 | 660.40 | 673.00 | 660.40 | 671.40 | 134.28 | 940 |
| 2024-01-15 | 670.20 | 672.40 | 660.80 | 665.20 | 133.04 | 335 |
| 2024-01-12 | 657.80 | 665.80 | 657.80 | 663.20 | 132.64 | 720 |
| 2024-01-11 | 654.20 | 668.00 | 652.40 | 659.60 | 131.92 | 1,515 |
| 2024-01-10 | 638.00 | 648.80 | 637.80 | 648.80 | 129.76 | 885 |
| 2024-01-09 | 636.40 | 640.60 | 631.00 | 640.40 | 128.08 | 100 |
| 2024-01-08 | 619.40 | 633.60 | 617.20 | 630.00 | 126.00 | 115 |
| 2024-01-05 | 619.80 | 619.80 | 610.80 | 619.00 | 123.80 | 240 |
| 2024-01-04 | 619.40 | 620.60 | 615.60 | 618.40 | 123.68 | 390 |
| 2024-01-03 | 628.40 | 629.40 | 620.00 | 621.60 | 124.32 | 1,880 |
| 2024-01-02 | 640.20 | 644.20 | 621.60 | 626.00 | 125.20 | 730 |
| 2023-12-29 | 633.00 | 640.80 | 633.00 | 635.40 | 127.08 | 670 |
| 2023-12-28 | 636.80 | 636.80 | 632.20 | 635.80 | 127.16 | 320 |
| 2023-12-27 | 638.60 | 638.60 | 628.80 | 633.20 | 126.64 | 485 |
| 2023-12-22 | 629.20 | 635.00 | 629.20 | 633.40 | 126.68 | 515 |
| 2023-12-21 | 634.60 | 637.00 | 631.00 | 631.20 | 126.24 | 485 |
| 2023-12-20 | 643.60 | 644.20 | 639.20 | 641.20 | 128.24 | 65 |
| 2023-12-19 | 644.20 | 647.00 | 641.00 | 645.20 | 129.04 | 430 |
| 2023-12-18 | 642.40 | 651.20 | 638.20 | 645.40 | 129.08 | 1,975 |
| 2023-12-15 | 621.20 | 636.40 | 620.00 | 636.40 | 127.28 | 1,775 |
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.