ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 722.89 | 727.50 | 714.60 | 715.65 | 143.13 | 6,620 |
| 2024-06-12 | 724.99 | 730.00 | 720.70 | 723.90 | 144.78 | 5,330 |
| 2024-06-11 | 714.46 | 718.73 | 706.87 | 709.56 | 141.91 | 4,570 |
| 2024-06-10 | 699.00 | 704.84 | 694.16 | 703.64 | 140.73 | 5,815 |
| 2024-06-07 | 705.69 | 705.69 | 688.68 | 700.34 | 140.07 | 5,200 |
| 2024-06-06 | 703.65 | 712.05 | 700.23 | 700.23 | 140.05 | 28,195 |
| 2024-06-05 | 682.13 | 698.18 | 676.99 | 697.82 | 139.56 | 8,390 |
| 2024-06-04 | 657.40 | 673.65 | 655.00 | 664.83 | 132.97 | 4,120 |
| 2024-06-03 | 661.84 | 664.43 | 646.25 | 653.89 | 130.78 | 7,760 |
| 2024-05-31 | 643.00 | 655.33 | 638.00 | 643.57 | 128.71 | 32,815 |
| 2024-05-30 | 707.00 | 707.00 | 645.41 | 646.74 | 129.35 | 26,165 |
| 2024-05-29 | 725.00 | 737.94 | 720.00 | 733.86 | 146.77 | 4,570 |
| 2024-05-28 | 741.05 | 741.05 | 718.59 | 726.82 | 145.36 | 8,560 |
| 2024-05-24 | 757.00 | 758.15 | 736.86 | 741.72 | 148.34 | 42,170 |
| 2024-05-23 | 783.30 | 783.30 | 759.63 | 762.06 | 152.41 | 6,080 |
| 2024-05-22 | 778.08 | 784.47 | 774.87 | 775.38 | 155.08 | 8,300 |
| 2024-05-21 | 776.00 | 777.45 | 763.91 | 774.95 | 154.99 | 3,720 |
| 2024-05-20 | 770.00 | 773.24 | 760.00 | 770.85 | 154.17 | 3,035 |
| 2024-05-17 | 757.80 | 767.06 | 757.80 | 759.80 | 151.96 | 4,475 |
| 2024-05-16 | 761.00 | 769.26 | 760.68 | 763.49 | 152.70 | 3,845 |
| 2024-05-15 | 731.00 | 756.49 | 728.32 | 755.19 | 151.04 | 6,275 |
| 2024-05-14 | 730.94 | 736.19 | 717.94 | 721.99 | 144.40 | 6,355 |
| 2024-05-13 | 730.70 | 733.00 | 723.30 | 726.27 | 145.25 | 3,515 |
| 2024-05-10 | 725.00 | 733.24 | 725.00 | 730.02 | 146.00 | 2,820 |
| 2024-05-09 | 734.61 | 734.61 | 720.00 | 720.65 | 144.13 | 6,415 |
| 2024-05-08 | 715.57 | 721.46 | 713.60 | 718.48 | 143.70 | 1,420 |
| 2024-05-07 | 730.00 | 735.00 | 700.00 | 712.43 | 142.49 | 4,020 |
| 2024-05-03 | 709.98 | 723.84 | 705.39 | 714.50 | 142.90 | 5,985 |
| 2024-05-02 | 690.76 | 695.59 | 684.70 | 693.45 | 138.69 | 5,450 |
| 2024-05-01 | 693.71 | 696.55 | 684.31 | 688.83 | 137.77 | 3,370 |
| 2024-04-30 | 718.98 | 718.98 | 694.97 | 696.92 | 139.38 | 3,630 |
| 2024-04-29 | 730.62 | 730.62 | 713.10 | 722.23 | 144.45 | 7,050 |
| 2024-04-26 | 723.50 | 733.67 | 720.02 | 723.89 | 144.78 | 6,600 |
| 2024-04-25 | 715.05 | 717.00 | 689.05 | 712.95 | 142.59 | 17,965 |
| 2024-04-24 | 750.00 | 755.91 | 739.46 | 746.55 | 149.31 | 7,150 |
| 2024-04-23 | 729.90 | 743.38 | 727.20 | 741.61 | 148.32 | 14,510 |
| 2024-04-22 | 723.25 | 724.77 | 710.91 | 721.35 | 144.27 | 3,025 |
| 2024-04-19 | 724.50 | 731.36 | 708.52 | 714.89 | 142.98 | 325,555 |
| 2024-04-18 | 737.29 | 740.92 | 726.73 | 729.12 | 145.82 | 4,150 |
| 2024-04-17 | 749.50 | 749.50 | 734.83 | 738.71 | 147.74 | 2,610 |
| 2024-04-16 | 738.00 | 748.90 | 735.28 | 747.85 | 149.57 | 4,135 |
| 2024-04-15 | 772.92 | 772.92 | 739.16 | 739.63 | 147.93 | 12,460 |
| 2024-04-12 | 765.90 | 774.95 | 760.95 | 763.50 | 152.70 | 5,005 |
| 2024-04-11 | 770.00 | 773.43 | 761.56 | 773.43 | 154.69 | 3,225 |
| 2024-04-10 | 776.03 | 778.90 | 760.00 | 771.80 | 154.36 | 1,745 |
| 2024-04-09 | 787.49 | 795.44 | 775.62 | 775.81 | 155.16 | 3,470 |
| 2024-04-08 | 783.34 | 789.68 | 772.40 | 788.89 | 157.78 | 7,080 |
| 2024-04-05 | 759.06 | 791.89 | 758.43 | 777.38 | 155.48 | 5,755 |
| 2024-04-04 | 762.02 | 781.85 | 762.02 | 772.40 | 154.48 | 8,195 |
| 2024-04-03 | 754.99 | 763.44 | 752.50 | 762.37 | 152.47 | 3,775 |
| 2024-04-02 | 756.72 | 758.55 | 748.95 | 757.08 | 151.42 | 4,305 |
| 2024-03-28 | 759.10 | 768.80 | 756.50 | 767.85 | 153.57 | 4,310 |
| 2024-03-27 | 783.83 | 786.33 | 753.61 | 755.34 | 151.07 | 4,470 |
| 2024-03-26 | 782.88 | 787.99 | 777.03 | 785.41 | 157.08 | 4,910 |
| 2024-03-25 | 771.12 | 775.50 | 759.31 | 774.20 | 154.84 | 4,045 |
| 2024-03-22 | 775.00 | 779.88 | 768.90 | 774.10 | 154.82 | 7,145 |
| 2024-03-21 | 778.50 | 786.37 | 771.81 | 775.29 | 155.06 | 10,595 |
| 2024-03-20 | 763.98 | 767.13 | 755.19 | 766.62 | 153.32 | 2,360 |
| 2024-03-19 | 750.00 | 757.65 | 742.55 | 755.82 | 151.16 | 3,435 |
| 2024-03-18 | 750.00 | 759.93 | 747.01 | 758.25 | 151.65 | 6,410 |
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.