ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 738.88 | 738.98 | 718.31 | 728.86 | 145.77 | 7,735,000 |
| 2024-05-24 | 749.36 | 749.72 | 736.37 | 738.51 | 147.70 | 6,783,500 |
| 2024-05-23 | 781.68 | 781.68 | 756.03 | 758.15 | 151.63 | 4,307,500 |
| 2024-05-22 | 780.00 | 784.33 | 769.47 | 770.83 | 154.17 | 4,228,500 |
| 2024-05-21 | 775.00 | 777.93 | 763.91 | 777.05 | 155.41 | 3,920,500 |
| 2024-05-20 | 763.53 | 774.84 | 762.24 | 774.18 | 154.84 | 3,674,000 |
| 2024-05-17 | 765.00 | 765.98 | 757.54 | 765.05 | 153.01 | 4,439,000 |
| 2024-05-16 | 763.45 | 769.11 | 757.42 | 758.01 | 151.60 | 5,470,500 |
| 2024-05-15 | 730.00 | 761.31 | 727.56 | 760.57 | 152.11 | 7,530,500 |
| 2024-05-14 | 730.00 | 737.00 | 717.77 | 721.62 | 144.32 | 5,496,000 |
| 2024-05-13 | 732.85 | 732.85 | 722.95 | 730.12 | 146.02 | 4,350,000 |
| 2024-05-10 | 725.00 | 733.55 | 725.00 | 729.79 | 145.96 | 4,103,500 |
| 2024-05-09 | 720.58 | 729.00 | 717.99 | 722.94 | 144.59 | 5,251,500 |
| 2024-05-08 | 716.35 | 721.95 | 714.77 | 721.03 | 144.21 | 5,739,500 |
| 2024-05-07 | 730.00 | 730.00 | 699.55 | 713.33 | 142.67 | 7,762,500 |
| 2024-05-06 | 719.99 | 726.64 | 718.41 | 726.56 | 145.31 | 5,954,500 |
| 2024-05-03 | 709.98 | 724.65 | 705.00 | 716.65 | 143.33 | 7,185,500 |
| 2024-05-02 | 693.00 | 696.07 | 685.00 | 695.72 | 139.14 | 5,796,000 |
| 2024-05-01 | 693.71 | 700.70 | 683.89 | 685.61 | 137.12 | 6,665,000 |
| 2024-04-30 | 716.65 | 717.47 | 692.19 | 693.33 | 138.67 | 9,977,500 |
| 2024-04-29 | 723.26 | 728.30 | 713.52 | 721.16 | 144.23 | 3,546,000 |
| 2024-04-26 | 723.76 | 734.71 | 719.85 | 723.55 | 144.71 | 7,229,500 |
| 2024-04-25 | 714.89 | 717.03 | 689.00 | 716.25 | 143.25 | 16,932,500 |
| 2024-04-24 | 753.97 | 757.25 | 739.13 | 746.29 | 149.26 | 8,528,000 |
| 2024-04-23 | 727.20 | 743.67 | 727.20 | 740.95 | 148.19 | 5,824,500 |
| 2024-04-22 | 723.25 | 724.99 | 710.62 | 721.95 | 144.39 | 7,321,000 |
| 2024-04-19 | 725.00 | 726.03 | 708.53 | 713.91 | 142.78 | 7,703,000 |
| 2024-04-18 | 736.90 | 739.89 | 727.35 | 731.36 | 146.27 | 3,943,500 |
| 2024-04-17 | 746.78 | 748.99 | 734.95 | 736.45 | 147.29 | 3,607,500 |
| 2024-04-16 | 738.00 | 749.00 | 735.34 | 744.78 | 148.96 | 5,429,000 |
| 2024-04-15 | 769.00 | 771.63 | 735.46 | 735.81 | 147.16 | 5,858,000 |
| 2024-04-12 | 762.20 | 774.96 | 760.95 | 768.71 | 153.74 | 4,799,500 |
| 2024-04-11 | 770.00 | 775.98 | 761.40 | 771.34 | 154.27 | 3,741,500 |
| 2024-04-10 | 769.00 | 774.95 | 764.10 | 769.19 | 153.84 | 4,304,000 |
| 2024-04-09 | 793.27 | 795.44 | 771.53 | 782.22 | 156.44 | 3,951,000 |
| 2024-04-08 | 783.34 | 789.99 | 772.41 | 785.60 | 157.12 | 4,996,000 |
| 2024-04-05 | 758.43 | 791.88 | 758.43 | 783.50 | 156.70 | 6,432,000 |
| 2024-04-04 | 768.40 | 782.25 | 757.42 | 757.55 | 151.51 | 5,110,000 |
| 2024-04-03 | 752.50 | 764.70 | 751.50 | 759.16 | 151.83 | 2,821,000 |
| 2024-04-02 | 755.09 | 759.66 | 748.23 | 757.00 | 151.40 | 3,845,000 |
| 2024-04-01 | 763.99 | 773.09 | 759.07 | 768.37 | 153.67 | 3,582,000 |
| 2024-03-28 | 759.65 | 768.76 | 755.75 | 762.40 | 152.48 | 5,418,500 |
| 2024-03-27 | 783.83 | 786.33 | 753.50 | 759.00 | 151.80 | 7,007,500 |
| 2024-03-26 | 778.99 | 788.80 | 776.51 | 778.57 | 155.71 | 4,550,500 |
| 2024-03-25 | 768.05 | 775.91 | 759.26 | 774.64 | 154.93 | 3,604,000 |
| 2024-03-22 | 774.74 | 779.89 | 769.32 | 774.15 | 154.83 | 4,425,500 |
| 2024-03-21 | 780.00 | 785.88 | 771.58 | 773.18 | 154.64 | 6,312,500 |
| 2024-03-20 | 760.62 | 768.18 | 755.05 | 767.56 | 153.51 | 3,517,500 |
| 2024-03-19 | 750.00 | 758.32 | 742.80 | 756.94 | 151.39 | 6,121,500 |
| 2024-03-18 | 750.00 | 759.69 | 748.12 | 755.80 | 151.16 | 4,723,500 |
| 2024-03-15 | 761.56 | 762.00 | 736.00 | 743.91 | 148.78 | 12,695,500 |
| 2024-03-14 | 788.13 | 790.00 | 773.12 | 779.49 | 155.90 | 4,430,500 |
| 2024-03-13 | 795.06 | 807.77 | 775.00 | 776.88 | 155.38 | 6,127,000 |
| 2024-03-12 | 764.32 | 793.00 | 762.98 | 789.56 | 157.91 | 7,651,500 |
| 2024-03-11 | 752.00 | 759.20 | 744.48 | 756.74 | 151.35 | 4,560,500 |
| 2024-03-08 | 769.10 | 777.57 | 750.23 | 757.68 | 151.54 | 5,134,500 |
| 2024-03-07 | 748.47 | 768.93 | 735.27 | 768.08 | 153.62 | 7,934,500 |
| 2024-03-06 | 750.51 | 752.39 | 732.65 | 741.06 | 148.21 | 6,735,000 |
| 2024-03-05 | 766.23 | 767.22 | 730.15 | 740.15 | 148.03 | 9,787,500 |
| 2024-03-04 | 773.00 | 777.88 | 764.74 | 776.09 | 155.22 | 4,933,500 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2025-12-18 | 5:1 |
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.