ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 897.40 | 901.50 | 892.20 | 899.90 | 179.98 | 2,150 |
| 2025-05-20 | 913.60 | 914.00 | 901.30 | 908.80 | 181.76 | 400 |
| 2025-05-19 | 911.60 | 920.10 | 904.40 | 907.10 | 181.42 | 2,670 |
| 2025-05-16 | 927.50 | 930.00 | 925.10 | 930.00 | 186.00 | 295 |
| 2025-05-15 | 917.20 | 925.80 | 906.40 | 925.80 | 185.16 | 940 |
| 2025-05-14 | 931.50 | 931.50 | 921.80 | 923.50 | 184.70 | 970 |
| 2025-05-13 | 911.70 | 929.50 | 907.50 | 926.20 | 185.24 | 735 |
| 2025-05-12 | 912.40 | 931.10 | 897.10 | 905.80 | 181.16 | 4,420 |
| 2025-05-09 | 872.90 | 874.30 | 865.10 | 871.70 | 174.34 | 865 |
| 2025-05-08 | 875.50 | 883.40 | 864.20 | 869.50 | 173.90 | 7,395 |
| 2025-05-07 | 859.50 | 862.50 | 852.50 | 860.50 | 172.10 | 1,265 |
| 2025-05-06 | 867.80 | 868.00 | 850.00 | 859.80 | 171.96 | 1,640 |
| 2025-05-05 | 862.20 | 871.00 | 853.80 | 867.30 | 173.46 | 1,165 |
| 2025-05-02 | 853.40 | 864.30 | 841.10 | 856.90 | 171.38 | 2,685 |
| 2025-04-30 | 828.40 | 833.00 | 813.60 | 833.00 | 166.60 | 1,260 |
| 2025-04-29 | 824.40 | 828.30 | 817.50 | 823.10 | 164.62 | 1,105 |
| 2025-04-28 | 831.90 | 845.60 | 820.70 | 820.70 | 164.14 | 3,640 |
| 2025-04-25 | 836.30 | 844.70 | 818.90 | 840.90 | 168.18 | 6,820 |
| 2025-04-24 | 786.50 | 824.40 | 769.00 | 822.10 | 164.42 | 5,345 |
| 2025-04-23 | 695.20 | 729.60 | 695.00 | 720.60 | 144.12 | 4,605 |
| 2025-04-22 | 661.00 | 668.70 | 659.90 | 668.70 | 133.74 | 1,605 |
| 2025-04-17 | 708.10 | 710.80 | 686.10 | 690.80 | 138.16 | 1,325 |
| 2025-04-16 | 722.00 | 723.10 | 699.00 | 721.30 | 144.26 | 3,435 |
| 2025-04-15 | 707.40 | 723.80 | 703.80 | 721.70 | 144.34 | 460 |
| 2025-04-14 | 698.30 | 715.00 | 693.10 | 699.20 | 139.84 | 1,550 |
| 2025-04-11 | 691.60 | 698.30 | 666.00 | 674.20 | 134.84 | 2,845 |
| 2025-04-10 | 753.30 | 753.30 | 698.10 | 698.10 | 139.62 | 1,145 |
| 2025-04-09 | 662.70 | 670.30 | 643.90 | 662.30 | 132.46 | 3,510 |
| 2025-04-08 | 681.50 | 708.10 | 679.80 | 693.80 | 138.76 | 3,390 |
| 2025-04-07 | 591.10 | 681.90 | 572.10 | 656.30 | 131.26 | 7,820 |
| 2025-04-04 | 696.10 | 702.50 | 655.90 | 672.80 | 134.56 | 13,275 |
| 2025-04-03 | 726.20 | 730.70 | 693.10 | 699.20 | 139.84 | 5,305 |
| 2025-04-02 | 755.20 | 755.20 | 735.00 | 751.40 | 150.28 | 2,085 |
| 2025-04-01 | 736.80 | 746.00 | 731.00 | 743.70 | 148.74 | 1,370 |
| 2025-03-31 | 724.50 | 730.60 | 705.30 | 720.90 | 144.18 | 4,145 |
| 2025-03-28 | 765.80 | 766.60 | 734.40 | 735.00 | 147.00 | 700 |
| 2025-03-27 | 771.90 | 776.90 | 764.60 | 776.20 | 155.24 | 2,345 |
| 2025-03-26 | 798.50 | 802.00 | 779.00 | 782.70 | 156.54 | 1,865 |
| 2025-03-25 | 784.60 | 803.10 | 783.70 | 797.70 | 159.54 | 1,455 |
| 2025-03-24 | 776.80 | 787.00 | 776.70 | 784.70 | 156.94 | 5,885 |
| 2025-03-21 | 760.60 | 760.60 | 749.00 | 754.70 | 150.94 | 475 |
| 2025-03-20 | 781.10 | 781.10 | 749.00 | 758.00 | 151.60 | 1,425 |
| 2025-03-19 | 760.90 | 778.40 | 759.30 | 777.00 | 155.40 | 1,545 |
| 2025-03-18 | 772.30 | 772.30 | 750.00 | 758.60 | 151.72 | 3,090 |
| 2025-03-17 | 772.00 | 783.30 | 767.50 | 768.60 | 153.72 | 650 |
| 2025-03-14 | 752.70 | 778.60 | 752.30 | 776.20 | 155.24 | 765 |
| 2025-03-13 | 764.40 | 773.80 | 746.10 | 751.20 | 150.24 | 4,315 |
| 2025-03-12 | 741.60 | 772.00 | 741.60 | 770.20 | 154.04 | 3,435 |
| 2025-03-11 | 721.10 | 756.20 | 720.60 | 750.90 | 150.18 | 8,115 |
| 2025-03-10 | 776.00 | 778.30 | 729.20 | 736.00 | 147.20 | 4,995 |
| 2025-03-07 | 803.10 | 804.00 | 775.50 | 775.80 | 155.16 | 2,755 |
| 2025-03-06 | 839.00 | 842.20 | 819.70 | 832.90 | 166.58 | 4,715 |
| 2025-03-05 | 852.00 | 852.00 | 836.20 | 836.20 | 167.24 | 1,245 |
| 2025-03-04 | 871.30 | 871.30 | 834.40 | 834.40 | 166.88 | 1,805 |
| 2025-03-03 | 884.50 | 897.80 | 874.60 | 875.10 | 175.02 | 1,680 |
| 2025-02-28 | 886.90 | 889.10 | 878.70 | 881.50 | 176.30 | 580 |
| 2025-02-27 | 900.10 | 912.30 | 893.00 | 909.70 | 181.94 | 1,520 |
| 2025-02-26 | 887.40 | 905.80 | 881.00 | 901.00 | 180.20 | 1,430 |
| 2025-02-25 | 887.70 | 893.30 | 856.20 | 861.00 | 172.20 | 7,175 |
| 2025-02-24 | 896.80 | 905.80 | 879.90 | 890.40 | 178.08 | 1,975 |
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.