ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 930.15 | 952.61 | 927.67 | 937.90 | 187.58 | 40,810 |
| 2025-02-25 | 926.35 | 926.35 | 897.88 | 917.57 | 183.51 | 9,170 |
| 2025-02-24 | 940.00 | 948.00 | 913.35 | 932.01 | 186.40 | 9,650 |
| 2025-02-21 | 967.98 | 967.98 | 939.13 | 939.13 | 187.83 | 7,005 |
| 2025-02-20 | 981.49 | 981.49 | 958.21 | 967.77 | 193.55 | 7,055 |
| 2025-02-19 | 1,001.00 | 1,002.16 | 976.36 | 982.06 | 196.41 | 1,850 |
| 2025-02-18 | 983.90 | 995.58 | 975.01 | 989.22 | 197.84 | 5,930 |
| 2025-02-17 | 986.21 | 986.21 | 986.21 | 986.21 | 197.24 | 0 |
| 2025-02-14 | 981.44 | 987.47 | 966.88 | 986.21 | 197.24 | 3,745 |
| 2025-02-13 | 987.30 | 991.50 | 970.54 | 989.03 | 197.81 | 39,895 |
| 2025-02-12 | 993.00 | 999.24 | 980.01 | 984.00 | 196.80 | 5,215 |
| 2025-02-11 | 1,023.12 | 1,023.12 | 1,004.11 | 1,009.82 | 201.96 | 1,470 |
| 2025-02-10 | 1,013.50 | 1,033.00 | 1,010.74 | 1,022.38 | 204.48 | 2,030 |
| 2025-02-07 | 1,026.00 | 1,042.11 | 1,008.51 | 1,008.51 | 201.70 | 4,145 |
| 2025-02-06 | 1,025.00 | 1,035.09 | 1,019.12 | 1,019.50 | 203.90 | 1,065 |
| 2025-02-05 | 1,005.85 | 1,028.85 | 1,005.85 | 1,019.13 | 203.83 | 4,145 |
| 2025-02-04 | 1,020.94 | 1,042.86 | 999.00 | 1,003.73 | 200.75 | 229,230 |
| 2025-02-03 | 1,000.00 | 1,027.00 | 985.80 | 1,027.00 | 205.40 | 11,700 |
| 2025-01-31 | 1,021.96 | 1,035.75 | 1,015.62 | 1,020.99 | 204.20 | 24,815 |
| 2025-01-30 | 1,060.00 | 1,074.99 | 990.00 | 999.55 | 199.91 | 37,575 |
| 2025-01-29 | 1,160.00 | 1,177.90 | 1,136.32 | 1,139.95 | 227.99 | 5,775 |
| 2025-01-28 | 1,142.01 | 1,197.97 | 1,131.49 | 1,172.61 | 234.52 | 11,675 |
| 2025-01-27 | 1,106.98 | 1,165.36 | 1,102.99 | 1,136.60 | 227.32 | 10,890 |
| 2025-01-24 | 1,148.52 | 1,148.52 | 1,119.40 | 1,119.98 | 224.00 | 6,070 |
| 2025-01-23 | 1,120.17 | 1,130.00 | 1,114.50 | 1,123.32 | 224.66 | 5,560 |
| 2025-01-22 | 1,104.94 | 1,129.77 | 1,104.94 | 1,125.97 | 225.19 | 97,500 |
| 2025-01-21 | 1,089.10 | 1,104.27 | 1,086.00 | 1,100.05 | 220.01 | 6,495 |
| 2025-01-20 | 1,076.33 | 1,076.33 | 1,076.33 | 1,076.33 | 215.27 | 0 |
| 2025-01-17 | 1,068.00 | 1,080.00 | 1,061.77 | 1,076.33 | 215.27 | 6,010 |
| 2025-01-16 | 1,055.03 | 1,064.53 | 1,052.28 | 1,061.11 | 212.22 | 5,285 |
| 2025-01-15 | 1,037.00 | 1,057.50 | 1,037.00 | 1,055.15 | 211.03 | 3,185 |
| 2025-01-14 | 1,022.02 | 1,037.42 | 1,022.01 | 1,036.21 | 207.24 | 5,670 |
| 2025-01-13 | 1,036.99 | 1,040.16 | 1,000.16 | 1,000.16 | 200.03 | 4,830 |
| 2025-01-10 | 1,041.50 | 1,044.56 | 1,017.59 | 1,029.32 | 205.86 | 17,200 |
| 2025-01-09 | 1,052.64 | 1,052.64 | 1,052.64 | 1,052.64 | 210.53 | 0 |
| 2025-01-08 | 1,060.00 | 1,066.00 | 1,041.80 | 1,052.64 | 210.53 | 6,560 |
| 2025-01-07 | 1,077.77 | 1,082.22 | 1,051.43 | 1,056.35 | 211.27 | 5,885 |
| 2025-01-06 | 1,094.24 | 1,094.24 | 1,072.28 | 1,073.97 | 214.79 | 6,695 |
| 2025-01-03 | 1,060.00 | 1,070.69 | 1,056.28 | 1,070.69 | 214.14 | 5,960 |
| 2025-01-02 | 1,075.00 | 1,075.00 | 1,041.13 | 1,046.37 | 209.27 | 9,340 |
| 2024-12-31 | 1,073.50 | 1,073.50 | 1,058.52 | 1,058.60 | 211.72 | 710 |
| 2024-12-30 | 1,064.25 | 1,070.20 | 1,055.19 | 1,069.49 | 213.90 | 2,455 |
| 2024-12-27 | 1,097.00 | 1,097.00 | 1,062.14 | 1,074.97 | 214.99 | 3,140 |
| 2024-12-24 | 1,098.10 | 1,106.28 | 1,090.00 | 1,106.28 | 221.26 | 855 |
| 2024-12-23 | 1,085.86 | 1,092.16 | 1,073.77 | 1,091.25 | 218.25 | 3,175 |
| 2024-12-20 | 1,072.38 | 1,099.18 | 1,055.00 | 1,092.99 | 218.60 | 6,325 |
| 2024-12-19 | 1,061.00 | 1,079.91 | 1,061.00 | 1,079.91 | 215.98 | 8,440 |
| 2024-12-18 | 1,121.43 | 1,121.43 | 1,088.74 | 1,089.01 | 217.80 | 6,380 |
| 2024-12-17 | 1,126.81 | 1,132.24 | 1,111.67 | 1,112.95 | 222.59 | 7,695 |
| 2024-12-16 | 1,118.00 | 1,132.40 | 1,112.69 | 1,132.40 | 226.48 | 6,355 |
| 2024-12-13 | 1,138.00 | 1,144.40 | 1,113.70 | 1,119.32 | 223.86 | 14,900 |
| 2024-12-12 | 1,147.00 | 1,154.75 | 1,135.60 | 1,153.00 | 230.60 | 4,345 |
| 2024-12-11 | 1,132.34 | 1,158.00 | 1,132.34 | 1,152.92 | 230.58 | 10,710 |
| 2024-12-10 | 1,116.90 | 1,147.52 | 1,113.79 | 1,127.15 | 225.43 | 4,350 |
| 2024-12-09 | 1,124.34 | 1,135.00 | 1,105.92 | 1,116.52 | 223.30 | 5,255 |
| 2024-12-06 | 1,135.62 | 1,137.00 | 1,120.00 | 1,120.00 | 224.00 | 4,045 |
| 2024-12-05 | 1,130.65 | 1,132.71 | 1,114.35 | 1,124.23 | 224.85 | 13,975 |
| 2024-12-04 | 1,074.89 | 1,122.96 | 1,071.90 | 1,121.51 | 224.30 | 29,630 |
| 2024-12-03 | 1,040.40 | 1,053.43 | 1,035.00 | 1,048.51 | 209.70 | 4,585 |
| 2024-12-02 | 1,046.91 | 1,057.11 | 1,040.00 | 1,052.34 | 210.47 | 17,010 |
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.