ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 357.15 | 364.20 | 356.55 | 364.20 | 72.840 | 240 |
| 2022-10-14 | 372.00 | 374.15 | 357.70 | 358.60 | 71.720 | 415 |
| 2022-10-13 | 380.40 | 380.40 | 364.40 | 366.30 | 73.260 | 920 |
| 2022-10-12 | 385.75 | 388.00 | 378.25 | 382.45 | 76.490 | 815 |
| 2022-10-11 | 383.20 | 385.75 | 383.20 | 385.75 | 77.150 | 55 |
| 2022-10-10 | 395.40 | 396.35 | 394.45 | 396.35 | 79.270 | 95 |
| 2022-10-07 | 423.75 | 423.75 | 413.80 | 413.80 | 82.760 | 10 |
| 2022-10-06 | 424.25 | 435.95 | 424.25 | 430.85 | 86.170 | 440 |
| 2022-10-05 | 411.00 | 415.85 | 411.00 | 415.85 | 83.170 | 325 |
| 2022-10-04 | 407.15 | 412.75 | 402.00 | 410.45 | 82.090 | 2,690 |
| 2022-10-03 | 410.00 | 410.00 | 378.30 | 388.30 | 77.660 | 1,345 |
| 2022-09-30 | 395.50 | 402.40 | 395.50 | 402.15 | 80.430 | 55 |
| 2022-09-29 | 395.40 | 395.40 | 390.30 | 391.55 | 78.310 | 645 |
| 2022-09-28 | 391.85 | 399.50 | 389.30 | 399.50 | 79.900 | 770 |
| 2022-09-27 | 390.00 | 391.65 | 390.00 | 390.60 | 78.120 | 870 |
| 2022-09-26 | 386.40 | 395.45 | 385.75 | 385.85 | 77.170 | 850 |
| 2022-09-23 | 389.40 | 390.90 | 387.70 | 389.75 | 77.950 | 1,705 |
| 2022-09-22 | 404.70 | 408.50 | 395.00 | 396.85 | 79.370 | 1,070 |
| 2022-09-21 | 416.20 | 417.30 | 414.20 | 417.00 | 83.400 | 275 |
| 2022-09-20 | 417.55 | 420.25 | 417.55 | 420.25 | 84.050 | 90 |
| 2022-09-19 | 420.85 | 424.25 | 420.85 | 421.25 | 84.250 | 215 |
| 2022-09-16 | 430.40 | 432.00 | 423.60 | 423.60 | 84.720 | 2,055 |
| 2022-09-15 | 465.80 | 465.80 | 439.45 | 440.80 | 88.160 | 420 |
| 2022-09-14 | 452.00 | 455.20 | 452.00 | 455.20 | 91.040 | 100 |
| 2022-09-13 | 468.85 | 468.85 | 452.65 | 452.65 | 90.530 | 670 |
| 2022-09-12 | 470.00 | 470.00 | 464.00 | 466.95 | 93.390 | 420 |
| 2022-09-09 | 453.60 | 464.00 | 453.60 | 464.00 | 92.800 | 325 |
| 2022-09-08 | 444.20 | 452.85 | 442.85 | 452.85 | 90.570 | 75 |
| 2022-09-07 | 434.05 | 440.60 | 434.05 | 437.90 | 87.580 | 285 |
| 2022-09-06 | 418.50 | 418.50 | 418.50 | 418.50 | 83.700 | 0 |
| 2022-09-05 | 430.05 | 430.05 | 418.50 | 418.50 | 83.700 | 155 |
| 2022-09-02 | 445.15 | 445.15 | 443.25 | 443.25 | 88.650 | 305 |
| 2022-09-01 | 437.20 | 437.20 | 420.00 | 422.85 | 84.570 | 675 |
| 2022-08-31 | 442.65 | 442.65 | 434.20 | 434.20 | 86.840 | 105 |
| 2022-08-30 | 432.75 | 435.80 | 432.75 | 433.35 | 86.670 | 10 |
| 2022-08-29 | 450.00 | 450.00 | 436.35 | 436.35 | 87.270 | 1,435 |
| 2022-08-26 | 471.70 | 471.70 | 451.35 | 451.35 | 90.270 | 285 |
| 2022-08-25 | 452.55 | 460.50 | 452.55 | 458.00 | 91.600 | 215 |
| 2022-08-24 | 459.70 | 461.85 | 459.70 | 461.85 | 92.370 | 25 |
| 2022-08-23 | 461.00 | 469.35 | 459.65 | 461.20 | 92.240 | 420 |
| 2022-08-22 | 469.05 | 469.05 | 457.45 | 462.55 | 92.510 | 565 |
| 2022-08-19 | 476.65 | 480.50 | 472.95 | 472.95 | 94.590 | 135 |
| 2022-08-18 | 476.15 | 486.05 | 476.15 | 481.60 | 96.320 | 1,420 |
| 2022-08-17 | 482.90 | 484.00 | 479.15 | 481.00 | 96.200 | 580 |
| 2022-08-16 | 487.65 | 496.40 | 481.95 | 488.20 | 97.640 | 895 |
| 2022-08-15 | 519.90 | 519.90 | 492.95 | 492.95 | 98.590 | 135 |
| 2022-08-12 | 484.75 | 490.50 | 484.50 | 484.50 | 96.900 | 180 |
| 2022-08-11 | 503.60 | 503.80 | 490.00 | 492.75 | 98.550 | 1,360 |
| 2022-08-10 | 477.70 | 497.95 | 477.70 | 497.95 | 99.590 | 1,500 |
| 2022-08-09 | 484.00 | 484.00 | 478.95 | 481.30 | 96.260 | 1,455 |
| 2022-08-08 | 485.70 | 491.20 | 483.55 | 487.95 | 97.590 | 1,450 |
| 2022-08-05 | 476.95 | 482.90 | 473.40 | 477.60 | 95.520 | 835 |
| 2022-08-04 | 466.50 | 466.50 | 457.85 | 461.40 | 92.280 | 800 |
| 2022-08-03 | 449.85 | 456.15 | 449.85 | 456.15 | 91.230 | 130 |
| 2022-08-02 | 435.70 | 444.05 | 431.40 | 444.05 | 88.810 | 940 |
| 2022-08-01 | 439.20 | 439.20 | 427.75 | 427.75 | 85.550 | 695 |
| 2022-07-29 | 422.80 | 435.00 | 422.80 | 426.85 | 85.370 | 1,685 |
| 2022-07-28 | 422.00 | 437.05 | 405.95 | 435.30 | 87.060 | 4,400 |
| 2022-07-27 | 421.55 | 433.50 | 420.20 | 433.50 | 86.700 | 6,745 |
| 2022-07-26 | 430.10 | 434.95 | 423.70 | 423.70 | 84.740 | 275 |
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.