ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 348.35 | 350.85 | 348.35 | 350.85 | 70.170 | 315 |
| 2023-01-09 | 345.90 | 361.05 | 335.95 | 361.05 | 72.210 | 4,940 |
| 2023-01-06 | 350.95 | 352.05 | 344.35 | 344.35 | 68.870 | 270 |
| 2023-01-05 | 374.30 | 374.30 | 350.95 | 350.95 | 70.190 | 110 |
| 2023-01-04 | 357.95 | 370.60 | 354.65 | 370.60 | 74.120 | 2,650 |
| 2023-01-03 | 363.50 | 376.10 | 363.50 | 365.25 | 73.050 | 865 |
| 2023-01-02 | 361.95 | 361.95 | 361.95 | 361.95 | 72.390 | 0 |
| 2022-12-30 | 365.00 | 365.00 | 349.05 | 361.95 | 72.390 | 405 |
| 2022-12-29 | 353.00 | 365.25 | 345.00 | 365.25 | 73.050 | 1,070 |
| 2022-12-28 | 357.70 | 359.50 | 354.90 | 354.90 | 70.980 | 75 |
| 2022-12-27 | 356.40 | 360.15 | 355.00 | 358.15 | 71.630 | 580 |
| 2022-12-23 | 358.60 | 363.15 | 356.50 | 356.50 | 71.300 | 225 |
| 2022-12-22 | 368.35 | 370.20 | 355.55 | 355.55 | 71.110 | 7,505 |
| 2022-12-21 | 376.00 | 376.00 | 366.50 | 371.30 | 74.260 | 240 |
| 2022-12-20 | 359.90 | 363.45 | 358.05 | 360.75 | 72.150 | 770 |
| 2022-12-19 | 386.15 | 386.15 | 366.65 | 366.65 | 73.330 | 245 |
| 2022-12-16 | 371.90 | 373.80 | 371.05 | 371.80 | 74.360 | 885 |
| 2022-12-15 | 391.10 | 391.10 | 378.75 | 379.90 | 75.980 | 1,190 |
| 2022-12-14 | 400.50 | 400.50 | 400.50 | 400.50 | 80.100 | 0 |
| 2022-12-13 | 377.95 | 400.85 | 377.95 | 392.85 | 78.570 | 2,745 |
| 2022-12-12 | 374.05 | 386.15 | 374.05 | 386.15 | 77.230 | 1,815 |
| 2022-12-09 | 378.90 | 385.55 | 373.75 | 378.70 | 75.740 | 1,720 |
| 2022-12-08 | 372.75 | 373.55 | 372.10 | 373.25 | 74.650 | 570 |
| 2022-12-07 | 370.05 | 372.70 | 368.20 | 368.20 | 73.640 | 400 |
| 2022-12-06 | 369.55 | 369.55 | 367.00 | 367.40 | 73.480 | 155 |
| 2022-12-05 | 386.75 | 390.00 | 376.70 | 376.70 | 75.340 | 260 |
| 2022-12-02 | 404.25 | 404.25 | 394.90 | 398.40 | 79.680 | 1,790 |
| 2022-12-01 | 396.00 | 401.60 | 395.20 | 401.60 | 80.320 | 1,525 |
| 2022-11-30 | 382.05 | 389.30 | 379.55 | 386.55 | 77.310 | 2,160 |
| 2022-11-29 | 401.05 | 401.05 | 384.10 | 384.20 | 76.840 | 430 |
| 2022-11-28 | 390.70 | 390.70 | 385.05 | 385.90 | 77.180 | 845 |
| 2022-11-25 | 397.70 | 397.70 | 389.80 | 389.80 | 77.960 | 505 |
| 2022-11-24 | 390.65 | 392.40 | 390.65 | 392.40 | 78.480 | 10 |
| 2022-11-23 | 389.75 | 395.35 | 389.30 | 392.85 | 78.570 | 525 |
| 2022-11-22 | 383.40 | 383.40 | 383.40 | 383.40 | 76.680 | 0 |
| 2022-11-21 | 384.35 | 389.90 | 377.50 | 377.50 | 75.500 | 270 |
| 2022-11-18 | 392.50 | 396.35 | 383.80 | 383.80 | 76.760 | 1,750 |
| 2022-11-17 | 394.35 | 394.35 | 388.05 | 390.95 | 78.190 | 2,010 |
| 2022-11-16 | 400.85 | 400.90 | 390.90 | 396.05 | 79.210 | 200 |
| 2022-11-15 | 385.50 | 408.50 | 385.50 | 405.30 | 81.060 | 865 |
| 2022-11-14 | 393.50 | 393.55 | 384.30 | 384.30 | 76.860 | 205 |
| 2022-11-11 | 395.70 | 402.75 | 394.45 | 402.75 | 80.550 | 455 |
| 2022-11-10 | 394.15 | 399.00 | 394.15 | 399.00 | 79.800 | 35 |
| 2022-11-09 | 361.75 | 362.25 | 361.75 | 362.25 | 72.450 | 355 |
| 2022-11-08 | 361.60 | 371.60 | 361.60 | 371.40 | 74.280 | 1,395 |
| 2022-11-07 | 367.30 | 367.30 | 356.20 | 358.40 | 71.680 | 240 |
| 2022-11-04 | 395.40 | 395.40 | 364.00 | 364.00 | 72.800 | 180 |
| 2022-11-03 | 399.10 | 400.70 | 399.10 | 400.70 | 80.140 | 200 |
| 2022-11-02 | 431.00 | 431.00 | 431.00 | 431.00 | 86.200 | 0 |
| 2022-11-01 | 429.45 | 431.00 | 429.45 | 431.00 | 86.200 | 190 |
| 2022-10-31 | 411.45 | 411.45 | 411.45 | 411.45 | 82.290 | 30 |
| 2022-10-28 | 411.25 | 411.25 | 411.25 | 411.25 | 82.250 | 0 |
| 2022-10-27 | 359.65 | 359.65 | 359.65 | 359.65 | 71.930 | 0 |
| 2022-10-26 | 359.65 | 359.65 | 359.65 | 359.65 | 71.930 | 0 |
| 2022-10-25 | 359.65 | 359.65 | 359.65 | 359.65 | 71.930 | 0 |
| 2022-10-24 | 359.65 | 359.65 | 359.65 | 359.65 | 71.930 | 0 |
| 2022-10-21 | 358.85 | 371.20 | 358.85 | 359.65 | 71.930 | 245 |
| 2022-10-20 | 359.05 | 370.55 | 359.05 | 370.55 | 74.110 | 715 |
| 2022-10-19 | 365.05 | 365.70 | 365.05 | 365.70 | 73.140 | 200 |
| 2022-10-18 | 363.50 | 368.00 | 361.60 | 361.60 | 72.320 | 830 |
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.