ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 871.79 | 884.92 | 858.57 | 884.65 | 176.93 | 9,595 |
| 2025-08-15 | 856.99 | 866.90 | 845.76 | 866.90 | 173.38 | 2,270 |
| 2025-08-14 | 865.62 | 870.00 | 846.41 | 850.91 | 170.18 | 3,730 |
| 2025-08-13 | 854.49 | 863.00 | 842.70 | 860.25 | 172.05 | 4,655 |
| 2025-08-12 | 858.04 | 865.00 | 840.73 | 853.58 | 170.72 | 5,745 |
| 2025-08-11 | 875.98 | 880.00 | 859.00 | 859.96 | 171.99 | 6,675 |
| 2025-08-08 | 880.12 | 882.00 | 862.20 | 871.37 | 174.27 | 2,700 |
| 2025-08-07 | 918.77 | 927.83 | 863.03 | 869.31 | 173.86 | 4,605 |
| 2025-08-06 | 908.19 | 914.99 | 900.00 | 909.62 | 181.92 | 2,175 |
| 2025-08-05 | 927.00 | 930.29 | 907.92 | 909.99 | 182.00 | 910 |
| 2025-08-04 | 917.86 | 928.84 | 916.38 | 921.64 | 184.33 | 2,120 |
| 2025-08-01 | 942.13 | 956.69 | 912.85 | 915.00 | 183.00 | 4,695 |
| 2025-07-31 | 981.73 | 988.00 | 942.87 | 945.97 | 189.19 | 6,515 |
| 2025-07-30 | 993.20 | 999.00 | 979.50 | 982.99 | 196.60 | 970 |
| 2025-07-29 | 998.00 | 1,005.50 | 983.73 | 986.19 | 197.24 | 13,135 |
| 2025-07-28 | 968.25 | 996.00 | 968.25 | 986.36 | 197.27 | 3,175 |
| 2025-07-25 | 1,000.20 | 1,002.00 | 964.71 | 968.37 | 193.67 | 8,655 |
| 2025-07-24 | 1,026.99 | 1,050.00 | 984.01 | 992.06 | 198.41 | 30,190 |
| 2025-07-23 | 968.24 | 969.00 | 947.86 | 962.50 | 192.50 | 3,765 |
| 2025-07-22 | 961.00 | 972.87 | 957.39 | 961.12 | 192.22 | 820 |
| 2025-07-21 | 961.00 | 967.75 | 958.06 | 959.25 | 191.85 | 2,330 |
| 2025-07-18 | 955.00 | 961.24 | 948.91 | 958.29 | 191.66 | 2,975 |
| 2025-07-17 | 965.41 | 975.00 | 958.63 | 962.14 | 192.43 | 2,770 |
| 2025-07-16 | 952.00 | 968.00 | 952.00 | 963.28 | 192.66 | 3,025 |
| 2025-07-15 | 969.00 | 974.05 | 957.29 | 964.58 | 192.92 | 1,075 |
| 2025-07-14 | 938.00 | 964.00 | 933.55 | 964.00 | 192.80 | 1,560 |
| 2025-07-11 | 970.00 | 970.00 | 946.42 | 947.79 | 189.56 | 176,355 |
| 2025-07-10 | 1,020.00 | 1,020.00 | 969.38 | 980.52 | 196.10 | 17,050 |
| 2025-07-09 | 1,024.50 | 1,028.00 | 1,008.41 | 1,011.75 | 202.35 | 1,980 |
| 2025-07-08 | 1,033.54 | 1,039.55 | 1,011.50 | 1,021.46 | 204.29 | 2,760 |
| 2025-07-07 | 1,041.00 | 1,046.84 | 1,030.00 | 1,032.55 | 206.51 | 3,285 |
| 2025-07-04 | 1,045.32 | 1,045.32 | 1,045.32 | 1,045.32 | 209.06 | 0 |
| 2025-07-03 | 1,020.00 | 1,055.83 | 1,012.57 | 1,045.32 | 209.06 | 9,445 |
| 2025-07-02 | 1,016.66 | 1,016.66 | 992.01 | 1,003.81 | 200.76 | 40,630 |
| 2025-07-01 | 1,022.11 | 1,031.38 | 995.99 | 1,011.79 | 202.36 | 5,085 |
| 2025-06-30 | 1,028.58 | 1,035.00 | 1,020.75 | 1,024.00 | 204.80 | 2,175 |
| 2025-06-27 | 1,012.50 | 1,030.19 | 1,012.07 | 1,028.53 | 205.71 | 2,230 |
| 2025-06-26 | 980.41 | 1,011.00 | 980.41 | 1,007.37 | 201.47 | 600 |
| 2025-06-25 | 997.00 | 1,014.00 | 996.32 | 1,004.69 | 200.94 | 1,630 |
| 2025-06-24 | 990.80 | 996.38 | 985.08 | 994.55 | 198.91 | 3,850 |
| 2025-06-23 | 973.97 | 982.00 | 957.37 | 979.91 | 195.98 | 2,615 |
| 2025-06-20 | 988.85 | 988.85 | 966.72 | 974.51 | 194.90 | 8,065 |
| 2025-06-19 | 986.11 | 986.11 | 986.11 | 986.11 | 197.22 | 0 |
| 2025-06-18 | 1,004.44 | 1,005.76 | 980.00 | 986.11 | 197.22 | 2,240 |
| 2025-06-17 | 1,001.50 | 1,012.18 | 998.01 | 1,000.79 | 200.16 | 84,375 |
| 2025-06-16 | 963.50 | 1,015.00 | 963.50 | 1,009.76 | 201.95 | 3,150 |
| 2025-06-13 | 990.00 | 1,001.33 | 983.41 | 985.23 | 197.05 | 1,950 |
| 2025-06-12 | 1,004.33 | 1,015.10 | 1,002.15 | 1,012.29 | 202.46 | 1,570 |
| 2025-06-11 | 1,009.14 | 1,017.72 | 1,003.37 | 1,006.32 | 201.26 | 2,305 |
| 2025-06-10 | 1,028.80 | 1,028.80 | 999.91 | 1,010.82 | 202.16 | 1,825 |
| 2025-06-09 | 1,031.00 | 1,034.48 | 1,018.06 | 1,026.42 | 205.28 | 5,860 |
| 2025-06-06 | 1,023.00 | 1,032.41 | 1,016.72 | 1,032.15 | 206.43 | 4,385 |
| 2025-06-05 | 1,010.00 | 1,031.51 | 1,010.00 | 1,021.59 | 204.32 | 2,835 |
| 2025-06-04 | 1,012.00 | 1,016.33 | 1,003.50 | 1,016.33 | 203.27 | 1,185 |
| 2025-06-03 | 1,011.82 | 1,016.20 | 1,005.70 | 1,010.95 | 202.19 | 1,385 |
| 2025-06-02 | 1,004.50 | 1,017.39 | 1,000.35 | 1,012.68 | 202.54 | 1,410 |
| 2025-05-30 | 1,012.40 | 1,020.00 | 1,002.31 | 1,009.56 | 201.91 | 1,525 |
| 2025-05-29 | 1,029.70 | 1,040.00 | 1,004.56 | 1,015.71 | 203.14 | 4,990 |
| 2025-05-28 | 1,031.00 | 1,037.38 | 1,023.61 | 1,026.22 | 205.24 | 11,120 |
| 2025-05-27 | 1,015.00 | 1,029.88 | 1,012.61 | 1,027.11 | 205.42 | 7,695 |
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.