ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 505.00 | 508.80 | 496.30 | 496.30 | 99.260 | 3,505 |
| 2022-02-02 | 523.80 | 526.60 | 509.00 | 511.00 | 102.20 | 3,500 |
| 2022-02-01 | 524.80 | 525.40 | 513.00 | 519.20 | 103.84 | 3,425 |
| 2022-01-31 | 511.40 | 521.40 | 501.20 | 517.40 | 103.48 | 3,500 |
| 2022-01-28 | 475.10 | 500.20 | 455.00 | 497.10 | 99.420 | 9,640 |
| 2022-01-27 | 470.90 | 498.50 | 470.90 | 485.60 | 97.120 | 8,465 |
| 2022-01-26 | 442.50 | 460.00 | 440.00 | 452.90 | 90.580 | 7,875 |
| 2022-01-25 | 459.50 | 465.20 | 434.30 | 434.30 | 86.860 | 9,425 |
| 2022-01-24 | 442.40 | 451.20 | 424.50 | 433.80 | 86.760 | 22,290 |
| 2022-01-21 | 450.40 | 466.20 | 420.00 | 458.20 | 91.640 | 8,110 |
| 2022-01-20 | 459.30 | 478.60 | 456.50 | 477.00 | 95.400 | 4,735 |
| 2022-01-19 | 463.40 | 476.40 | 458.80 | 464.10 | 92.820 | 3,575 |
| 2022-01-18 | 462.00 | 476.20 | 455.30 | 475.10 | 95.020 | 5,600 |
| 2022-01-17 | 460.30 | 472.20 | 460.30 | 467.10 | 93.420 | 350 |
| 2022-01-14 | 459.70 | 470.00 | 446.40 | 460.00 | 92.000 | 7,645 |
| 2022-01-13 | 500.20 | 502.00 | 474.70 | 478.40 | 95.680 | 640 |
| 2022-01-12 | 514.40 | 515.40 | 499.50 | 500.60 | 100.12 | 4,335 |
| 2022-01-11 | 505.40 | 512.80 | 496.20 | 504.40 | 100.88 | 4,625 |
| 2022-01-10 | 502.00 | 502.00 | 475.40 | 485.30 | 97.060 | 2,970 |
| 2022-01-07 | 508.00 | 513.40 | 493.70 | 502.40 | 100.48 | 2,590 |
| 2022-01-06 | 514.40 | 519.00 | 500.00 | 514.00 | 102.80 | 3,755 |
| 2022-01-05 | 531.80 | 534.40 | 527.40 | 531.60 | 106.32 | 1,430 |
| 2022-01-04 | 561.80 | 561.80 | 519.40 | 526.40 | 105.28 | 2,130 |
| 2022-01-03 | 580.20 | 580.20 | 555.20 | 559.60 | 111.92 | 2,615 |
| 2021-12-30 | 580.20 | 582.40 | 575.20 | 579.20 | 115.84 | 1,110 |
| 2021-12-29 | 580.00 | 582.80 | 574.60 | 574.60 | 114.92 | 400 |
| 2021-12-28 | 588.00 | 589.60 | 578.20 | 578.20 | 115.64 | 1,280 |
| 2021-12-27 | 579.80 | 585.40 | 573.40 | 583.40 | 116.68 | 2,130 |
| 2021-12-23 | 570.40 | 574.60 | 564.80 | 573.00 | 114.60 | 4,075 |
| 2021-12-22 | 557.00 | 569.00 | 556.40 | 569.00 | 113.80 | 1,245 |
| 2021-12-21 | 539.40 | 553.60 | 538.20 | 550.20 | 110.04 | 915 |
| 2021-12-20 | 545.60 | 545.60 | 533.60 | 536.60 | 107.32 | 6,040 |
| 2021-12-17 | 538.20 | 540.20 | 521.80 | 536.00 | 107.20 | 4,800 |
| 2021-12-16 | 576.60 | 576.60 | 548.80 | 548.80 | 109.76 | 1,815 |
| 2021-12-15 | 560.20 | 567.20 | 552.00 | 561.00 | 112.20 | 435 |
| 2021-12-14 | 578.20 | 579.20 | 553.80 | 555.80 | 111.16 | 2,500 |
| 2021-12-13 | 577.80 | 582.60 | 572.60 | 577.60 | 115.52 | 455 |
| 2021-12-10 | 574.00 | 582.60 | 570.20 | 570.20 | 114.04 | 6,670 |
| 2021-12-09 | 588.80 | 588.80 | 578.00 | 583.80 | 116.76 | 670 |
| 2021-12-08 | 590.40 | 591.00 | 583.20 | 588.20 | 117.64 | 1,050 |
| 2021-12-07 | 545.20 | 580.00 | 545.20 | 580.00 | 116.00 | 6,665 |
| 2021-12-06 | 543.80 | 545.80 | 531.00 | 544.20 | 108.84 | 3,190 |
| 2021-12-03 | 548.40 | 555.40 | 535.00 | 535.20 | 107.04 | 15,005 |
| 2021-12-02 | 533.40 | 545.40 | 526.00 | 539.80 | 107.96 | 8,200 |
| 2021-12-01 | 575.00 | 577.00 | 557.20 | 562.20 | 112.44 | 8,645 |
| 2021-11-30 | 592.80 | 595.60 | 587.00 | 587.40 | 117.48 | 2,110 |
| 2021-11-29 | 576.20 | 592.80 | 576.20 | 592.80 | 118.56 | 1,070 |
| 2021-11-26 | 584.80 | 584.80 | 565.40 | 575.20 | 115.04 | 5,755 |
| 2021-11-25 | 581.60 | 582.60 | 578.60 | 578.60 | 115.72 | 385 |
| 2021-11-24 | 565.20 | 575.80 | 558.80 | 575.80 | 115.16 | 1,710 |
| 2021-11-23 | 580.00 | 583.20 | 564.60 | 568.60 | 113.72 | 1,400 |
| 2021-11-22 | 608.60 | 608.60 | 589.20 | 589.20 | 117.84 | 2,040 |
| 2021-11-19 | 597.80 | 605.20 | 597.00 | 604.60 | 120.92 | 2,410 |
| 2021-11-18 | 606.00 | 606.40 | 598.00 | 599.40 | 119.88 | 1,415 |
| 2021-11-17 | 614.40 | 614.40 | 608.00 | 609.80 | 121.96 | 920 |
| 2021-11-16 | 600.80 | 607.60 | 600.80 | 607.60 | 121.52 | 235 |
| 2021-11-15 | 612.40 | 612.40 | 594.40 | 601.20 | 120.24 | 3,010 |
| 2021-11-12 | 595.60 | 600.00 | 595.60 | 600.00 | 120.00 | 810 |
| 2021-11-11 | 586.80 | 592.40 | 586.80 | 589.00 | 117.80 | 2,755 |
| 2021-11-10 | 599.40 | 599.40 | 590.60 | 590.60 | 118.12 | 1,905 |
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.