ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 441.55 | 441.55 | 430.85 | 435.85 | 87.170 | 705 |
| 2022-07-22 | 451.15 | 453.00 | 436.15 | 436.15 | 87.230 | 1,100 |
| 2022-07-21 | 444.50 | 446.80 | 434.80 | 438.50 | 87.700 | 135 |
| 2022-07-20 | 427.50 | 446.25 | 427.50 | 446.25 | 89.250 | 605 |
| 2022-07-19 | 421.35 | 421.45 | 413.10 | 421.45 | 84.290 | 145 |
| 2022-07-18 | 432.65 | 441.75 | 427.40 | 427.40 | 85.480 | 840 |
| 2022-07-15 | 423.75 | 435.15 | 418.55 | 434.70 | 86.940 | 1,190 |
| 2022-07-14 | 417.55 | 422.65 | 416.50 | 422.65 | 84.530 | 310 |
| 2022-07-13 | 423.75 | 433.80 | 412.10 | 426.55 | 85.310 | 3,535 |
| 2022-07-12 | 485.60 | 485.95 | 429.05 | 430.55 | 86.110 | 2,855 |
| 2022-07-11 | 486.25 | 488.55 | 478.95 | 487.80 | 97.560 | 1,830 |
| 2022-07-08 | 490.50 | 490.80 | 480.35 | 484.65 | 96.930 | 425 |
| 2022-07-07 | 485.35 | 491.40 | 483.05 | 485.60 | 97.120 | 765 |
| 2022-07-06 | 479.55 | 489.75 | 479.55 | 482.10 | 96.420 | 335 |
| 2022-07-05 | 469.65 | 478.35 | 462.55 | 475.55 | 95.110 | 800 |
| 2022-07-04 | 462.40 | 467.00 | 462.40 | 462.50 | 92.500 | 20 |
| 2022-07-01 | 450.65 | 462.35 | 449.95 | 459.30 | 91.860 | 1,520 |
| 2022-06-30 | 450.00 | 459.70 | 444.00 | 452.20 | 90.440 | 20,980 |
| 2022-06-29 | 450.90 | 458.50 | 449.50 | 458.50 | 91.700 | 210 |
| 2022-06-28 | 471.90 | 477.05 | 456.00 | 456.00 | 91.200 | 1,240 |
| 2022-06-27 | 477.55 | 478.80 | 464.25 | 470.20 | 94.040 | 1,240 |
| 2022-06-24 | 465.50 | 474.25 | 462.90 | 472.65 | 94.530 | 1,485 |
| 2022-06-23 | 442.00 | 459.95 | 441.90 | 456.30 | 91.260 | 385 |
| 2022-06-22 | 423.75 | 438.10 | 423.75 | 438.10 | 87.620 | 240 |
| 2022-06-21 | 426.75 | 434.55 | 426.75 | 429.75 | 85.950 | 1,655 |
| 2022-06-20 | 422.90 | 426.35 | 419.20 | 425.35 | 85.070 | 555 |
| 2022-06-17 | 405.15 | 424.10 | 405.15 | 422.35 | 84.470 | 430 |
| 2022-06-16 | 439.90 | 439.90 | 409.75 | 409.75 | 81.950 | 2,315 |
| 2022-06-15 | 429.85 | 439.10 | 427.60 | 437.15 | 87.430 | 1,540 |
| 2022-06-14 | 427.05 | 429.10 | 423.85 | 426.10 | 85.220 | 1,205 |
| 2022-06-13 | 447.10 | 447.15 | 422.05 | 426.50 | 85.300 | 10,610 |
| 2022-06-10 | 464.25 | 468.45 | 445.80 | 448.50 | 89.700 | 1,640 |
| 2022-06-09 | 474.35 | 475.45 | 467.90 | 471.95 | 94.390 | 760 |
| 2022-06-08 | 477.20 | 477.20 | 467.30 | 470.50 | 94.100 | 1,985 |
| 2022-06-07 | 453.15 | 475.60 | 453.15 | 472.95 | 94.590 | 1,705 |
| 2022-06-06 | 461.75 | 466.75 | 461.50 | 461.50 | 92.300 | 2,205 |
| 2022-06-03 | 467.55 | 471.60 | 454.50 | 454.95 | 90.990 | 3,740 |
| 2022-06-02 | 445.00 | 466.05 | 441.50 | 466.05 | 93.210 | 4,525 |
| 2022-06-01 | 444.05 | 460.65 | 436.75 | 448.05 | 89.610 | 1,745 |
| 2022-05-31 | 446.70 | 446.75 | 434.00 | 439.75 | 87.950 | 440 |
| 2022-05-30 | 446.05 | 451.05 | 444.10 | 451.05 | 90.210 | 1,640 |
| 2022-05-27 | 422.00 | 442.65 | 422.00 | 441.70 | 88.340 | 2,090 |
| 2022-05-26 | 420.85 | 424.35 | 420.05 | 420.05 | 84.010 | 320 |
| 2022-05-25 | 395.05 | 414.00 | 389.70 | 408.10 | 81.620 | 5,050 |
| 2022-05-24 | 395.45 | 399.40 | 384.30 | 389.80 | 77.960 | 4,085 |
| 2022-05-23 | 412.00 | 412.30 | 398.50 | 407.75 | 81.550 | 1,735 |
| 2022-05-20 | 407.40 | 417.95 | 406.80 | 408.00 | 81.600 | 3,225 |
| 2022-05-19 | 388.35 | 406.15 | 384.00 | 405.85 | 81.170 | 4,240 |
| 2022-05-18 | 415.05 | 415.05 | 397.75 | 397.75 | 79.550 | 1,370 |
| 2022-05-17 | 417.00 | 421.75 | 399.20 | 404.40 | 80.880 | 5,710 |
| 2022-05-16 | 437.15 | 437.15 | 416.25 | 416.75 | 83.350 | 385 |
| 2022-05-13 | 420.85 | 441.60 | 419.20 | 431.10 | 86.220 | 7,225 |
| 2022-05-12 | 402.60 | 423.50 | 391.65 | 421.95 | 84.390 | 5,720 |
| 2022-05-11 | 407.15 | 421.70 | 403.80 | 416.15 | 83.230 | 1,960 |
| 2022-05-10 | 407.55 | 417.60 | 397.40 | 398.40 | 79.680 | 3,500 |
| 2022-05-09 | 433.75 | 433.75 | 405.65 | 410.50 | 82.100 | 5,945 |
| 2022-05-06 | 440.65 | 444.95 | 421.45 | 437.05 | 87.410 | 3,560 |
| 2022-05-05 | 475.75 | 475.75 | 445.45 | 445.45 | 89.090 | 3,420 |
| 2022-05-04 | 453.65 | 462.45 | 438.45 | 442.30 | 88.460 | 2,475 |
| 2022-05-03 | 463.00 | 465.45 | 450.30 | 452.25 | 90.450 | 1,090 |
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.