ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 998.00 | 1,015.20 | 997.10 | 1,015.20 | 203.04 | 495 |
| 2024-11-21 | 970.10 | 998.40 | 965.60 | 998.40 | 199.68 | 1,775 |
| 2024-11-20 | 972.60 | 972.60 | 957.40 | 957.40 | 191.48 | 130 |
| 2024-11-19 | 955.70 | 956.30 | 942.40 | 951.20 | 190.24 | 545 |
| 2024-11-18 | 963.00 | 968.20 | 955.90 | 963.00 | 192.60 | 760 |
| 2024-11-15 | 980.90 | 980.90 | 948.10 | 958.00 | 191.60 | 555 |
| 2024-11-14 | 990.90 | 1,002.00 | 981.80 | 989.40 | 197.88 | 665 |
| 2024-11-13 | 990.60 | 1,000.00 | 981.50 | 999.30 | 199.86 | 780 |
| 2024-11-12 | 977.60 | 982.20 | 967.20 | 982.00 | 196.40 | 2,080 |
| 2024-11-11 | 948.20 | 968.00 | 943.90 | 968.00 | 193.60 | 780 |
| 2024-11-08 | 945.80 | 946.90 | 936.30 | 945.50 | 189.10 | 1,260 |
| 2024-11-07 | 929.00 | 935.50 | 923.20 | 935.50 | 187.10 | 3,240 |
| 2024-11-06 | 912.00 | 931.00 | 909.00 | 921.60 | 184.32 | 2,570 |
| 2024-11-05 | 879.70 | 888.20 | 879.70 | 884.60 | 176.92 | 260 |
| 2024-11-04 | 871.50 | 876.70 | 866.50 | 872.90 | 174.58 | 355 |
| 2024-11-01 | 866.60 | 876.20 | 858.00 | 874.10 | 174.82 | 795 |
| 2024-10-31 | 873.60 | 873.60 | 860.10 | 860.10 | 172.02 | 90 |
| 2024-10-30 | 884.60 | 891.50 | 880.00 | 880.00 | 176.00 | 900 |
| 2024-10-29 | 871.50 | 882.20 | 871.50 | 881.00 | 176.20 | 800 |
| 2024-10-28 | 888.30 | 888.30 | 875.90 | 878.00 | 175.60 | 355 |
| 2024-10-25 | 886.50 | 891.90 | 878.10 | 878.10 | 175.62 | 1,045 |
| 2024-10-24 | 836.70 | 905.50 | 836.10 | 890.90 | 178.18 | 5,030 |
| 2024-10-23 | 853.50 | 853.50 | 842.00 | 842.00 | 168.40 | 925 |
| 2024-10-22 | 854.40 | 854.40 | 848.40 | 852.50 | 170.50 | 175 |
| 2024-10-21 | 849.90 | 850.00 | 828.80 | 837.60 | 167.52 | 3,350 |
| 2024-10-18 | 844.90 | 859.20 | 844.70 | 853.30 | 170.66 | 2,665 |
| 2024-10-17 | 850.50 | 862.50 | 849.40 | 849.40 | 169.88 | 805 |
| 2024-10-16 | 851.50 | 851.50 | 842.90 | 846.50 | 169.30 | 115 |
| 2024-10-15 | 870.10 | 870.10 | 854.60 | 854.70 | 170.94 | 715 |
| 2024-10-14 | 861.60 | 869.40 | 859.60 | 861.50 | 172.30 | 1,120 |
| 2024-10-11 | 863.10 | 864.00 | 855.40 | 861.60 | 172.32 | 1,000 |
| 2024-10-10 | 859.10 | 864.10 | 852.20 | 864.00 | 172.80 | 345 |
| 2024-10-09 | 839.20 | 846.40 | 837.40 | 845.70 | 169.14 | 400 |
| 2024-10-08 | 824.00 | 854.60 | 824.00 | 842.60 | 168.52 | 595 |
| 2024-10-07 | 834.00 | 839.40 | 830.10 | 839.40 | 167.88 | 340 |
| 2024-10-04 | 808.00 | 825.60 | 808.00 | 825.60 | 165.12 | 395 |
| 2024-10-03 | 792.70 | 807.80 | 790.80 | 807.80 | 161.56 | 745 |
| 2024-10-02 | 782.50 | 796.60 | 778.20 | 796.60 | 159.32 | 265 |
| 2024-10-01 | 803.10 | 811.10 | 789.20 | 794.10 | 158.82 | 355 |
| 2024-09-30 | 790.00 | 794.80 | 776.70 | 794.80 | 158.96 | 1,055 |
| 2024-09-27 | 789.50 | 796.10 | 788.30 | 789.20 | 157.84 | 515 |
| 2024-09-26 | 809.20 | 809.50 | 784.70 | 784.70 | 156.94 | 905 |
| 2024-09-25 | 818.20 | 818.20 | 793.00 | 802.70 | 160.54 | 2,250 |
| 2024-09-24 | 834.60 | 834.60 | 816.80 | 826.90 | 165.38 | 1,245 |
| 2024-09-23 | 845.80 | 848.80 | 840.40 | 840.40 | 168.08 | 1,270 |
| 2024-09-20 | 820.30 | 830.70 | 819.40 | 829.50 | 165.90 | 485 |
| 2024-09-19 | 812.30 | 824.30 | 809.60 | 822.70 | 164.54 | 800 |
| 2024-09-18 | 794.50 | 799.70 | 794.20 | 799.70 | 159.94 | 400 |
| 2024-09-17 | 806.10 | 808.80 | 802.00 | 803.10 | 160.62 | 150 |
| 2024-09-16 | 793.70 | 802.40 | 788.10 | 802.40 | 160.48 | 565 |
| 2024-09-13 | 799.50 | 799.90 | 793.00 | 794.50 | 158.90 | 485 |
| 2024-09-12 | 787.00 | 799.00 | 787.00 | 795.30 | 159.06 | 1,515 |
| 2024-09-11 | 780.10 | 783.80 | 767.00 | 772.00 | 154.40 | 1,195 |
| 2024-09-10 | 775.90 | 781.00 | 775.10 | 776.70 | 155.34 | 625 |
| 2024-09-09 | 746.70 | 763.30 | 746.70 | 763.30 | 152.66 | 1,155 |
| 2024-09-06 | 742.10 | 753.50 | 741.90 | 743.20 | 148.64 | 515 |
| 2024-09-05 | 749.70 | 755.00 | 746.70 | 746.70 | 149.34 | 110 |
| 2024-09-04 | 744.40 | 756.30 | 744.40 | 747.60 | 149.52 | 540 |
| 2024-09-03 | 773.80 | 778.30 | 770.00 | 778.30 | 155.66 | 885 |
| 2024-09-02 | 774.20 | 784.40 | 774.20 | 784.40 | 156.88 | 490 |
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.