ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 998.01 | 1,011.48 | 997.12 | 1,011.04 | 202.21 | 14,555 |
| 2025-05-22 | 1,014.84 | 1,027.05 | 1,013.34 | 1,020.56 | 204.11 | 7,895 |
| 2025-05-21 | 1,013.06 | 1,030.27 | 1,007.43 | 1,020.08 | 204.02 | 11,360 |
| 2025-05-20 | 1,017.53 | 1,024.32 | 1,012.99 | 1,019.28 | 203.86 | 3,720 |
| 2025-05-19 | 1,023.01 | 1,035.19 | 1,016.11 | 1,026.65 | 205.33 | 9,735 |
| 2025-05-16 | 1,041.00 | 1,043.59 | 1,033.83 | 1,040.68 | 208.14 | 11,800 |
| 2025-05-15 | 1,020.51 | 1,040.26 | 1,020.51 | 1,040.26 | 208.05 | 7,935 |
| 2025-05-14 | 1,040.00 | 1,044.95 | 1,028.02 | 1,030.63 | 206.13 | 6,940 |
| 2025-05-13 | 1,024.00 | 1,036.75 | 1,018.61 | 1,031.30 | 206.26 | 31,995 |
| 2025-05-12 | 995.00 | 1,029.00 | 995.00 | 1,013.02 | 202.60 | 5,550 |
| 2025-05-09 | 981.34 | 983.18 | 971.49 | 979.93 | 195.99 | 3,650 |
| 2025-05-08 | 995.00 | 996.00 | 974.79 | 980.60 | 196.12 | 13,770 |
| 2025-05-07 | 972.03 | 983.81 | 968.08 | 975.66 | 195.13 | 2,615 |
| 2025-05-06 | 973.50 | 976.99 | 963.86 | 969.04 | 193.81 | 5,585 |
| 2025-05-02 | 977.28 | 985.64 | 970.37 | 979.58 | 195.92 | 9,225 |
| 2025-05-01 | 971.95 | 976.89 | 962.85 | 969.74 | 193.95 | 5,585 |
| 2025-04-30 | 930.30 | 950.25 | 920.40 | 948.86 | 189.77 | 12,350 |
| 2025-04-29 | 939.05 | 942.81 | 930.33 | 939.41 | 187.88 | 2,045 |
| 2025-04-28 | 945.23 | 960.91 | 927.21 | 927.21 | 185.44 | 2,030 |
| 2025-04-25 | 938.77 | 955.95 | 929.17 | 947.68 | 189.54 | 6,680 |
| 2025-04-24 | 901.00 | 941.70 | 878.75 | 934.86 | 186.97 | 46,090 |
| 2025-04-23 | 786.40 | 833.85 | 786.40 | 817.03 | 163.41 | 3,050 |
| 2025-04-22 | 767.16 | 776.96 | 753.00 | 763.50 | 152.70 | 15,290 |
| 2025-04-17 | 803.00 | 803.00 | 774.05 | 778.31 | 155.66 | 11,575 |
| 2025-04-16 | 803.00 | 820.99 | 802.00 | 804.64 | 160.93 | 26,955 |
| 2025-04-15 | 798.43 | 824.44 | 798.43 | 817.59 | 163.52 | 1,650 |
| 2025-04-14 | 802.01 | 815.00 | 787.23 | 799.83 | 159.97 | 10,695 |
| 2025-04-11 | 789.51 | 791.27 | 757.48 | 777.32 | 155.46 | 2,645 |
| 2025-04-10 | 811.02 | 828.64 | 760.03 | 779.50 | 155.90 | 351,005 |
| 2025-04-09 | 713.40 | 805.91 | 710.00 | 803.89 | 160.78 | 6,165 |
| 2025-04-08 | 742.68 | 774.88 | 737.82 | 741.09 | 148.22 | 36,840 |
| 2025-04-07 | 694.88 | 748.90 | 678.53 | 738.05 | 147.61 | 4,855 |
| 2025-04-04 | 770.00 | 770.00 | 722.57 | 729.97 | 145.99 | 8,600 |
| 2025-04-03 | 781.00 | 796.35 | 758.25 | 784.69 | 156.94 | 18,325 |
| 2025-04-02 | 813.00 | 827.16 | 794.68 | 813.95 | 162.79 | 3,790 |
| 2025-04-01 | 794.00 | 808.42 | 792.41 | 799.39 | 159.88 | 8,035 |
| 2025-03-31 | 793.00 | 793.00 | 760.00 | 789.98 | 158.00 | 8,945 |
| 2025-03-28 | 828.00 | 828.00 | 789.50 | 794.51 | 158.90 | 11,150 |
| 2025-03-27 | 833.00 | 839.53 | 820.88 | 829.89 | 165.98 | 870 |
| 2025-03-26 | 861.39 | 861.39 | 834.01 | 835.60 | 167.12 | 2,555 |
| 2025-03-25 | 848.31 | 871.16 | 848.31 | 859.11 | 171.82 | 1,590 |
| 2025-03-24 | 847.00 | 850.88 | 841.31 | 847.74 | 169.55 | 7,525 |
| 2025-03-21 | 822.99 | 824.03 | 808.95 | 821.21 | 164.24 | 9,775 |
| 2025-03-20 | 842.00 | 842.00 | 810.00 | 823.45 | 164.69 | 10,115 |
| 2025-03-19 | 836.77 | 854.02 | 830.00 | 852.00 | 170.40 | 2,595 |
| 2025-03-18 | 834.00 | 839.80 | 820.09 | 829.03 | 165.81 | 9,260 |
| 2025-03-17 | 855.00 | 860.00 | 834.45 | 849.85 | 169.97 | 3,410 |
| 2025-03-14 | 822.76 | 849.30 | 822.76 | 842.75 | 168.55 | 19,530 |
| 2025-03-13 | 849.60 | 849.60 | 807.54 | 815.82 | 163.16 | 65,720 |
| 2025-03-12 | 813.00 | 845.93 | 813.00 | 844.88 | 168.98 | 18,160 |
| 2025-03-11 | 794.00 | 827.93 | 787.00 | 817.78 | 163.56 | 32,215 |
| 2025-03-10 | 845.10 | 845.10 | 779.80 | 785.97 | 157.19 | 136,930 |
| 2025-03-07 | 867.05 | 869.79 | 833.56 | 848.50 | 169.70 | 73,380 |
| 2025-03-06 | 899.00 | 906.76 | 872.87 | 874.43 | 174.89 | 2,645 |
| 2025-03-05 | 909.09 | 917.96 | 898.66 | 917.96 | 183.59 | 2,665 |
| 2025-03-04 | 921.61 | 921.61 | 876.92 | 901.62 | 180.32 | 16,320 |
| 2025-03-03 | 937.50 | 939.70 | 915.46 | 921.44 | 184.29 | 1,835 |
| 2025-02-28 | 920.97 | 925.48 | 909.02 | 912.66 | 182.53 | 1,455 |
| 2025-02-27 | 942.94 | 953.68 | 926.50 | 940.59 | 188.12 | 2,610 |
| 2025-02-26 | 930.15 | 952.61 | 927.67 | 937.90 | 187.58 | 40,810 |
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.