ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 459.50 | 459.50 | 452.10 | 456.50 | 91.300 | 1,435 |
| 2022-04-29 | 477.20 | 478.95 | 464.50 | 466.20 | 93.240 | 3,415 |
| 2022-04-28 | 480.00 | 489.75 | 468.25 | 471.45 | 94.290 | 2,185 |
| 2022-04-27 | 441.30 | 445.25 | 436.00 | 445.25 | 89.050 | 2,705 |
| 2022-04-26 | 445.55 | 445.55 | 426.20 | 427.60 | 85.520 | 1,085 |
| 2022-04-25 | 435.00 | 440.90 | 433.30 | 439.65 | 87.930 | 1,995 |
| 2022-04-22 | 455.80 | 455.80 | 450.00 | 450.00 | 90.000 | 520 |
| 2022-04-21 | 464.05 | 479.00 | 464.05 | 466.15 | 93.230 | 1,055 |
| 2022-04-20 | 476.00 | 479.50 | 467.85 | 469.50 | 93.900 | 550 |
| 2022-04-19 | 466.70 | 477.70 | 457.00 | 477.70 | 95.540 | 2,710 |
| 2022-04-14 | 487.50 | 487.50 | 474.05 | 478.05 | 95.610 | 1,770 |
| 2022-04-13 | 476.85 | 486.20 | 476.85 | 486.20 | 97.240 | 1,080 |
| 2022-04-12 | 456.20 | 488.35 | 456.20 | 484.25 | 96.850 | 1,605 |
| 2022-04-11 | 470.00 | 471.70 | 460.25 | 471.70 | 94.340 | 1,200 |
| 2022-04-08 | 484.65 | 493.25 | 480.75 | 481.25 | 96.250 | 1,465 |
| 2022-04-07 | 485.05 | 495.10 | 483.50 | 485.90 | 97.180 | 1,065 |
| 2022-04-06 | 506.50 | 506.50 | 481.50 | 481.55 | 96.310 | 2,915 |
| 2022-04-05 | 529.00 | 529.00 | 509.10 | 509.10 | 101.82 | 1,220 |
| 2022-04-04 | 495.00 | 521.80 | 495.00 | 518.40 | 103.68 | 1,130 |
| 2022-04-01 | 510.20 | 510.20 | 498.00 | 498.00 | 99.600 | 1,865 |
| 2022-03-31 | 518.00 | 518.00 | 508.40 | 515.00 | 103.00 | 1,010 |
| 2022-03-30 | 532.20 | 537.80 | 516.80 | 517.80 | 103.56 | 635 |
| 2022-03-29 | 532.40 | 533.00 | 523.80 | 529.80 | 105.96 | 990 |
| 2022-03-28 | 516.20 | 527.60 | 512.80 | 516.60 | 103.32 | 1,015 |
| 2022-03-25 | 528.00 | 528.00 | 508.60 | 510.40 | 102.08 | 625 |
| 2022-03-24 | 522.60 | 522.60 | 514.80 | 521.40 | 104.28 | 710 |
| 2022-03-23 | 528.00 | 534.60 | 515.00 | 522.40 | 104.48 | 825 |
| 2022-03-22 | 515.40 | 542.60 | 515.40 | 536.60 | 107.32 | 740 |
| 2022-03-21 | 523.20 | 525.60 | 508.40 | 516.00 | 103.20 | 1,560 |
| 2022-03-18 | 508.20 | 524.20 | 508.00 | 522.40 | 104.48 | 1,500 |
| 2022-03-17 | 498.50 | 502.80 | 489.20 | 501.00 | 100.20 | 2,095 |
| 2022-03-16 | 474.50 | 489.10 | 471.00 | 485.20 | 97.040 | 3,160 |
| 2022-03-15 | 454.20 | 466.50 | 451.20 | 466.50 | 93.300 | 2,435 |
| 2022-03-14 | 468.60 | 479.20 | 456.40 | 456.40 | 91.280 | 2,230 |
| 2022-03-11 | 485.00 | 493.00 | 478.70 | 482.80 | 96.560 | 3,265 |
| 2022-03-10 | 500.00 | 508.40 | 487.60 | 487.60 | 97.520 | 1,050 |
| 2022-03-09 | 478.50 | 500.80 | 476.60 | 500.80 | 100.16 | 4,490 |
| 2022-03-08 | 486.00 | 486.00 | 464.40 | 468.80 | 93.760 | 2,410 |
| 2022-03-07 | 495.30 | 513.40 | 485.70 | 494.50 | 98.900 | 2,510 |
| 2022-03-04 | 500.20 | 512.80 | 497.60 | 499.50 | 99.900 | 1,790 |
| 2022-03-03 | 527.00 | 533.00 | 506.60 | 509.60 | 101.92 | 1,430 |
| 2022-03-02 | 521.00 | 521.80 | 511.80 | 518.60 | 103.72 | 1,865 |
| 2022-03-01 | 523.60 | 536.40 | 510.60 | 524.20 | 104.84 | 4,065 |
| 2022-02-28 | 512.60 | 523.80 | 511.00 | 520.20 | 104.04 | 1,735 |
| 2022-02-25 | 508.20 | 521.40 | 503.00 | 512.40 | 102.48 | 3,475 |
| 2022-02-24 | 435.00 | 500.80 | 435.00 | 495.80 | 99.160 | 12,640 |
| 2022-02-23 | 489.00 | 493.60 | 474.40 | 474.40 | 94.880 | 2,060 |
| 2022-02-22 | 477.50 | 494.50 | 477.50 | 487.80 | 97.560 | 3,630 |
| 2022-02-21 | 487.30 | 488.20 | 475.30 | 476.60 | 95.320 | 3,430 |
| 2022-02-18 | 494.50 | 502.80 | 487.20 | 487.20 | 97.440 | 965 |
| 2022-02-17 | 519.00 | 519.00 | 506.40 | 507.60 | 101.52 | 530 |
| 2022-02-16 | 520.00 | 522.60 | 509.00 | 509.20 | 101.84 | 1,795 |
| 2022-02-15 | 516.40 | 524.20 | 514.40 | 519.40 | 103.88 | 4,060 |
| 2022-02-14 | 500.40 | 520.60 | 500.40 | 517.40 | 103.48 | 7,555 |
| 2022-02-11 | 531.00 | 535.60 | 522.80 | 523.00 | 104.60 | 1,390 |
| 2022-02-10 | 535.00 | 541.60 | 526.40 | 531.00 | 106.20 | 2,970 |
| 2022-02-09 | 516.80 | 530.20 | 516.80 | 530.20 | 106.04 | 3,105 |
| 2022-02-08 | 504.60 | 509.60 | 497.20 | 509.60 | 101.92 | 2,520 |
| 2022-02-07 | 510.80 | 514.00 | 502.60 | 506.80 | 101.36 | 1,840 |
| 2022-02-04 | 490.10 | 505.00 | 486.40 | 502.60 | 100.52 | 4,640 |
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.