ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 919.80 | 928.20 | 914.30 | 916.10 | 183.22 | 445 |
| 2025-02-20 | 946.50 | 947.40 | 918.30 | 919.00 | 183.80 | 2,350 |
| 2025-02-19 | 955.70 | 960.30 | 938.40 | 941.20 | 188.24 | 2,460 |
| 2025-02-18 | 953.80 | 953.80 | 931.00 | 944.90 | 188.98 | 700 |
| 2025-02-17 | 951.40 | 954.00 | 934.10 | 945.60 | 189.12 | 450 |
| 2025-02-14 | 942.80 | 949.90 | 922.60 | 930.10 | 186.02 | 2,205 |
| 2025-02-13 | 943.40 | 948.40 | 936.30 | 942.20 | 188.44 | 2,020 |
| 2025-02-12 | 971.30 | 974.80 | 947.50 | 956.30 | 191.26 | 640 |
| 2025-02-11 | 988.20 | 989.20 | 974.80 | 974.80 | 194.96 | 420 |
| 2025-02-10 | 984.20 | 1,002.20 | 978.40 | 998.30 | 199.66 | 1,605 |
| 2025-02-07 | 987.70 | 999.00 | 983.00 | 988.40 | 197.68 | 890 |
| 2025-02-06 | 991.20 | 997.10 | 987.20 | 990.10 | 198.02 | 2,120 |
| 2025-02-05 | 969.40 | 981.20 | 963.40 | 979.90 | 195.98 | 1,440 |
| 2025-02-04 | 986.20 | 1,005.00 | 969.80 | 973.70 | 194.74 | 1,310 |
| 2025-02-03 | 977.00 | 990.50 | 969.00 | 981.30 | 196.26 | 3,190 |
| 2025-01-31 | 985.20 | 995.50 | 979.00 | 992.40 | 198.48 | 1,915 |
| 2025-01-30 | 1,025.20 | 1,037.20 | 950.30 | 952.50 | 190.50 | 10,275 |
| 2025-01-29 | 1,123.40 | 1,133.20 | 1,098.00 | 1,098.00 | 219.60 | 2,375 |
| 2025-01-28 | 1,097.80 | 1,145.40 | 1,094.40 | 1,143.80 | 228.76 | 2,225 |
| 2025-01-27 | 1,050.20 | 1,101.60 | 1,022.60 | 1,092.20 | 218.44 | 5,865 |
| 2025-01-24 | 1,084.00 | 1,089.20 | 1,076.20 | 1,079.60 | 215.92 | 985 |
| 2025-01-23 | 1,082.60 | 1,085.40 | 1,073.20 | 1,084.20 | 216.84 | 1,720 |
| 2025-01-22 | 1,057.00 | 1,078.80 | 1,051.80 | 1,078.80 | 215.76 | 1,985 |
| 2025-01-21 | 1,031.80 | 1,055.20 | 1,031.80 | 1,055.20 | 211.04 | 620 |
| 2025-01-20 | 1,055.00 | 1,055.00 | 1,032.80 | 1,038.60 | 207.72 | 255 |
| 2025-01-17 | 1,028.20 | 1,043.60 | 1,026.80 | 1,038.60 | 207.72 | 705 |
| 2025-01-16 | 1,027.60 | 1,035.00 | 1,023.00 | 1,031.20 | 206.24 | 415 |
| 2025-01-15 | 1,003.40 | 1,025.40 | 999.80 | 1,025.20 | 205.04 | 1,895 |
| 2025-01-14 | 999.30 | 1,009.40 | 993.10 | 997.20 | 199.44 | 2,010 |
| 2025-01-13 | 993.70 | 1,002.60 | 983.70 | 988.10 | 197.62 | 2,930 |
| 2025-01-10 | 1,015.60 | 1,027.00 | 998.30 | 998.30 | 199.66 | 1,195 |
| 2025-01-09 | 1,015.00 | 1,023.20 | 1,013.80 | 1,013.80 | 202.76 | 80 |
| 2025-01-08 | 1,025.20 | 1,028.40 | 1,017.40 | 1,021.80 | 204.36 | 835 |
| 2025-01-07 | 1,037.40 | 1,037.40 | 1,016.60 | 1,022.60 | 204.52 | 1,370 |
| 2025-01-06 | 1,035.40 | 1,043.00 | 1,035.00 | 1,039.80 | 207.96 | 695 |
| 2025-01-03 | 1,030.20 | 1,035.00 | 1,018.60 | 1,031.40 | 206.28 | 1,485 |
| 2025-01-02 | 1,030.60 | 1,038.60 | 1,019.60 | 1,031.20 | 206.24 | 1,305 |
| 2024-12-30 | 1,032.20 | 1,034.80 | 1,022.20 | 1,026.80 | 205.36 | 365 |
| 2024-12-27 | 1,054.60 | 1,054.60 | 1,026.40 | 1,026.40 | 205.28 | 655 |
| 2024-12-23 | 1,047.60 | 1,056.20 | 1,036.80 | 1,042.60 | 208.52 | 960 |
| 2024-12-20 | 1,033.60 | 1,052.20 | 1,014.00 | 1,052.20 | 210.44 | 590 |
| 2024-12-19 | 1,028.60 | 1,034.60 | 1,000.00 | 1,034.60 | 206.92 | 1,290 |
| 2024-12-18 | 1,060.80 | 1,067.40 | 1,048.80 | 1,052.80 | 210.56 | 440 |
| 2024-12-17 | 1,079.20 | 1,079.20 | 1,065.80 | 1,069.80 | 213.96 | 590 |
| 2024-12-16 | 1,062.40 | 1,073.40 | 1,062.40 | 1,073.40 | 214.68 | 445 |
| 2024-12-13 | 1,087.40 | 1,088.00 | 1,069.00 | 1,071.40 | 214.28 | 2,375 |
| 2024-12-12 | 1,091.60 | 1,096.60 | 1,082.80 | 1,094.40 | 218.88 | 335 |
| 2024-12-11 | 1,076.80 | 1,097.40 | 1,075.20 | 1,097.40 | 219.48 | 1,040 |
| 2024-12-10 | 1,062.60 | 1,090.00 | 1,055.80 | 1,087.80 | 217.56 | 1,300 |
| 2024-12-09 | 1,069.20 | 1,069.20 | 1,049.60 | 1,056.60 | 211.32 | 1,065 |
| 2024-12-06 | 1,065.00 | 1,074.20 | 1,059.80 | 1,073.00 | 214.60 | 1,990 |
| 2024-12-05 | 1,068.20 | 1,070.60 | 1,058.60 | 1,065.00 | 213.00 | 1,555 |
| 2024-12-04 | 1,019.80 | 1,061.20 | 1,019.80 | 1,061.20 | 212.24 | 1,425 |
| 2024-12-03 | 1,001.20 | 1,002.00 | 991.80 | 994.90 | 198.98 | 210 |
| 2024-12-02 | 1,003.20 | 1,005.00 | 998.10 | 1,000.60 | 200.12 | 605 |
| 2024-11-29 | 986.60 | 1,002.40 | 984.90 | 991.80 | 198.36 | 1,690 |
| 2024-11-28 | 985.70 | 993.80 | 982.10 | 988.50 | 197.70 | 710 |
| 2024-11-27 | 1,015.60 | 1,024.80 | 986.10 | 989.30 | 197.86 | 1,265 |
| 2024-11-26 | 1,010.80 | 1,018.80 | 1,001.80 | 1,018.80 | 203.76 | 105 |
| 2024-11-25 | 1,023.80 | 1,023.80 | 1,003.00 | 1,003.00 | 200.60 | 760 |
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.