ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 840.00 | 848.11 | 818.91 | 821.48 | 164.30 | 6,250 |
| 2024-09-05 | 833.49 | 840.77 | 826.04 | 836.89 | 167.38 | 2,760 |
| 2024-09-04 | 829.26 | 834.95 | 819.95 | 832.01 | 166.40 | 3,140 |
| 2024-09-03 | 854.52 | 863.99 | 839.40 | 841.63 | 168.33 | 30,730 |
| 2024-09-02 | 855.00 | 855.00 | 855.00 | 855.00 | 171.00 | 490 |
| 2024-08-30 | 839.50 | 844.00 | 835.97 | 841.03 | 168.21 | 3,010 |
| 2024-08-29 | 802.88 | 848.11 | 794.00 | 837.42 | 167.48 | 8,825 |
| 2024-08-28 | 832.00 | 832.54 | 809.16 | 812.28 | 162.46 | 2,800 |
| 2024-08-27 | 824.21 | 835.46 | 823.17 | 835.46 | 167.09 | 1,375 |
| 2024-08-23 | 832.00 | 833.49 | 816.68 | 826.91 | 165.38 | 2,625 |
| 2024-08-22 | 840.00 | 842.38 | 820.88 | 824.15 | 164.83 | 2,020 |
| 2024-08-21 | 840.00 | 840.54 | 829.96 | 835.64 | 167.13 | 3,890 |
| 2024-08-20 | 834.40 | 843.11 | 832.96 | 837.81 | 167.56 | 4,195 |
| 2024-08-19 | 829.12 | 829.91 | 817.81 | 828.39 | 165.68 | 3,705 |
| 2024-08-16 | 829.20 | 832.80 | 823.85 | 827.24 | 165.45 | 8,820 |
| 2024-08-15 | 815.80 | 835.36 | 815.74 | 831.78 | 166.36 | 80,415 |
| 2024-08-14 | 818.50 | 827.41 | 816.16 | 819.27 | 163.85 | 4,340 |
| 2024-08-13 | 813.00 | 823.00 | 810.64 | 819.68 | 163.94 | 4,730 |
| 2024-08-12 | 812.50 | 815.00 | 800.91 | 803.14 | 160.63 | 5,475 |
| 2024-08-09 | 798.37 | 815.00 | 796.15 | 808.71 | 161.74 | 4,660 |
| 2024-08-08 | 779.64 | 802.51 | 776.60 | 800.74 | 160.15 | 2,375 |
| 2024-08-07 | 807.00 | 814.00 | 781.45 | 781.45 | 156.29 | 2,355 |
| 2024-08-06 | 787.37 | 814.16 | 781.01 | 805.16 | 161.03 | 10,320 |
| 2024-08-05 | 710.00 | 789.90 | 710.00 | 783.17 | 156.63 | 13,955 |
| 2024-08-02 | 793.40 | 798.00 | 766.00 | 780.09 | 156.02 | 12,445 |
| 2024-08-01 | 820.00 | 838.04 | 802.41 | 804.09 | 160.82 | 9,355 |
| 2024-07-31 | 817.00 | 820.96 | 805.04 | 813.07 | 162.61 | 7,730 |
| 2024-07-30 | 807.00 | 808.76 | 783.84 | 794.29 | 158.86 | 2,870 |
| 2024-07-29 | 833.28 | 833.28 | 806.67 | 809.17 | 161.83 | 5,890 |
| 2024-07-26 | 827.81 | 846.15 | 819.46 | 831.23 | 166.25 | 97,850 |
| 2024-07-25 | 782.00 | 850.06 | 782.00 | 844.89 | 168.98 | 37,525 |
| 2024-07-24 | 759.86 | 759.86 | 740.68 | 743.52 | 148.70 | 10,410 |
| 2024-07-23 | 763.47 | 774.45 | 763.43 | 765.78 | 153.16 | 3,435 |
| 2024-07-22 | 754.62 | 764.20 | 754.36 | 762.06 | 152.41 | 4,460 |
| 2024-07-19 | 744.69 | 755.12 | 736.67 | 750.57 | 150.11 | 4,425 |
| 2024-07-18 | 740.00 | 750.03 | 730.10 | 735.56 | 147.11 | 8,450 |
| 2024-07-17 | 759.00 | 759.00 | 730.25 | 738.02 | 147.60 | 16,665 |
| 2024-07-16 | 766.75 | 770.88 | 754.96 | 756.37 | 151.27 | 3,870 |
| 2024-07-15 | 766.92 | 776.38 | 760.21 | 766.00 | 153.20 | 4,375 |
| 2024-07-12 | 749.00 | 760.46 | 740.00 | 759.87 | 151.97 | 5,020 |
| 2024-07-11 | 746.15 | 756.21 | 741.01 | 746.18 | 149.24 | 4,305 |
| 2024-07-10 | 740.56 | 741.00 | 731.56 | 739.32 | 147.86 | 13,155 |
| 2024-07-09 | 752.00 | 760.00 | 737.66 | 739.73 | 147.95 | 13,600 |
| 2024-07-08 | 797.80 | 797.88 | 761.45 | 767.61 | 153.52 | 14,525 |
| 2024-07-05 | 785.92 | 802.59 | 785.62 | 802.59 | 160.52 | 7,155 |
| 2024-07-04 | 785.92 | 785.92 | 785.92 | 785.92 | 157.18 | 0 |
| 2024-07-03 | 793.80 | 795.95 | 785.51 | 785.92 | 157.18 | 12,075 |
| 2024-07-02 | 786.60 | 793.61 | 782.18 | 793.61 | 158.72 | 16,370 |
| 2024-07-01 | 785.00 | 788.20 | 771.89 | 785.52 | 157.10 | 5,350 |
| 2024-06-28 | 776.88 | 787.97 | 773.91 | 785.46 | 157.09 | 8,925 |
| 2024-06-27 | 756.95 | 777.35 | 754.95 | 774.65 | 154.93 | 6,675 |
| 2024-06-26 | 753.30 | 759.90 | 750.14 | 754.90 | 150.98 | 7,955 |
| 2024-06-25 | 745.54 | 752.72 | 742.06 | 751.04 | 150.21 | 14,110 |
| 2024-06-24 | 746.64 | 748.10 | 737.68 | 740.54 | 148.11 | 3,240 |
| 2024-06-21 | 733.50 | 745.22 | 732.51 | 743.89 | 148.78 | 3,270 |
| 2024-06-20 | 733.25 | 742.31 | 729.52 | 734.94 | 146.99 | 59,430 |
| 2024-06-19 | 731.74 | 731.74 | 731.74 | 731.74 | 146.35 | 0 |
| 2024-06-18 | 725.50 | 734.24 | 722.86 | 731.74 | 146.35 | 65,815 |
| 2024-06-17 | 730.00 | 730.00 | 719.32 | 727.23 | 145.45 | 6,390 |
| 2024-06-14 | 721.99 | 729.83 | 715.60 | 729.83 | 145.97 | 4,975 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.