ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 772.00 | 778.30 | 768.37 | 773.63 | 154.73 | 4,563,000 |
| 2024-02-29 | 767.05 | 773.32 | 762.98 | 771.34 | 154.27 | 7,431,000 |
| 2024-02-28 | 763.51 | 763.73 | 754.00 | 759.79 | 151.96 | 6,333,500 |
| 2024-02-27 | 782.26 | 783.99 | 756.96 | 767.14 | 153.43 | 7,070,000 |
| 2024-02-26 | 774.69 | 790.59 | 774.50 | 779.66 | 155.93 | 5,604,000 |
| 2024-02-23 | 775.35 | 784.97 | 766.58 | 770.97 | 154.19 | 6,486,000 |
| 2024-02-22 | 775.00 | 791.87 | 767.63 | 769.21 | 153.84 | 10,731,000 |
| 2024-02-21 | 736.99 | 748.58 | 730.52 | 747.94 | 149.59 | 4,376,000 |
| 2024-02-20 | 753.08 | 759.28 | 737.74 | 752.84 | 150.57 | 7,427,500 |
| 2024-02-16 | 774.27 | 779.50 | 764.67 | 765.00 | 153.00 | 5,708,500 |
| 2024-02-15 | 795.00 | 798.45 | 779.87 | 780.00 | 156.00 | 5,283,000 |
| 2024-02-14 | 785.00 | 792.28 | 776.29 | 792.00 | 158.40 | 3,870,500 |
| 2024-02-13 | 765.00 | 780.48 | 750.23 | 773.76 | 154.75 | 8,929,500 |
| 2024-02-12 | 814.10 | 815.00 | 782.85 | 787.35 | 157.47 | 6,206,000 |
| 2024-02-09 | 802.35 | 815.32 | 802.35 | 812.94 | 162.59 | 4,547,500 |
| 2024-02-08 | 792.00 | 800.30 | 790.84 | 799.41 | 159.88 | 4,465,000 |
| 2024-02-07 | 782.81 | 793.47 | 782.60 | 790.39 | 158.08 | 4,558,500 |
| 2024-02-06 | 788.88 | 789.10 | 765.88 | 777.45 | 155.49 | 5,487,500 |
| 2024-02-05 | 782.00 | 786.45 | 771.12 | 784.84 | 156.97 | 5,402,500 |
| 2024-02-02 | 773.97 | 787.00 | 772.10 | 781.30 | 156.26 | 4,874,000 |
| 2024-02-01 | 769.09 | 772.93 | 764.06 | 771.00 | 154.20 | 4,431,500 |
| 2024-01-31 | 777.89 | 777.89 | 757.53 | 765.40 | 153.08 | 6,822,000 |
| 2024-01-30 | 787.33 | 789.92 | 778.96 | 785.73 | 157.15 | 5,406,000 |
| 2024-01-29 | 769.32 | 788.05 | 769.00 | 787.24 | 157.45 | 6,653,000 |
| 2024-01-26 | 767.10 | 783.83 | 764.52 | 769.44 | 153.89 | 8,999,500 |
| 2024-01-25 | 780.00 | 783.88 | 757.29 | 766.69 | 153.34 | 15,638,000 |
| 2024-01-24 | 770.90 | 775.96 | 761.27 | 763.42 | 152.68 | 14,085,500 |
| 2024-01-23 | 752.15 | 754.37 | 743.05 | 753.42 | 150.68 | 5,723,000 |
| 2024-01-22 | 760.19 | 766.81 | 752.06 | 752.45 | 150.49 | 8,125,000 |
| 2024-01-19 | 750.44 | 753.16 | 744.82 | 749.11 | 149.82 | 6,790,000 |
| 2024-01-18 | 742.42 | 747.48 | 735.47 | 745.96 | 149.19 | 6,491,000 |
| 2024-01-17 | 726.00 | 728.99 | 714.31 | 727.54 | 145.51 | 3,369,000 |
| 2024-01-16 | 730.00 | 734.00 | 725.01 | 727.56 | 145.51 | 4,675,500 |
| 2024-01-12 | 724.80 | 731.00 | 718.76 | 729.18 | 145.84 | 4,164,500 |
| 2024-01-11 | 722.56 | 734.30 | 718.41 | 726.46 | 145.29 | 6,153,500 |
| 2024-01-10 | 707.50 | 716.92 | 701.25 | 714.30 | 142.86 | 5,059,500 |
| 2024-01-09 | 693.86 | 701.20 | 691.00 | 698.67 | 139.73 | 4,920,500 |
| 2024-01-08 | 684.24 | 697.82 | 682.46 | 696.26 | 139.25 | 5,991,000 |
| 2024-01-05 | 672.13 | 680.78 | 672.13 | 676.16 | 135.23 | 3,618,000 |
| 2024-01-04 | 674.77 | 679.19 | 671.22 | 671.87 | 134.37 | 4,571,500 |
| 2024-01-03 | 675.76 | 687.44 | 674.03 | 675.30 | 135.06 | 4,415,000 |
| 2024-01-02 | 697.05 | 699.36 | 675.43 | 687.52 | 137.50 | 5,654,500 |
| 2023-12-29 | 707.00 | 711.59 | 700.56 | 706.49 | 141.30 | 4,628,500 |
| 2023-12-28 | 706.64 | 707.53 | 701.33 | 702.46 | 140.49 | 2,510,500 |
| 2023-12-27 | 701.31 | 704.51 | 699.10 | 703.76 | 140.75 | 1,948,500 |
| 2023-12-26 | 700.17 | 704.56 | 698.71 | 701.23 | 140.25 | 2,319,500 |
| 2023-12-22 | 703.85 | 703.85 | 694.42 | 697.55 | 139.51 | 2,465,000 |
| 2023-12-21 | 700.75 | 703.55 | 690.97 | 700.76 | 140.15 | 3,935,500 |
| 2023-12-20 | 704.07 | 707.86 | 693.60 | 693.80 | 138.76 | 4,705,500 |
| 2023-12-19 | 705.70 | 708.49 | 700.00 | 707.71 | 141.54 | 4,526,500 |
| 2023-12-18 | 702.02 | 709.30 | 695.94 | 703.72 | 140.74 | 5,616,500 |
| 2023-12-15 | 675.26 | 699.81 | 674.02 | 698.24 | 139.65 | 10,913,000 |
| 2023-12-14 | 710.00 | 712.10 | 678.00 | 680.39 | 136.08 | 15,116,000 |
| 2023-12-13 | 717.00 | 720.68 | 710.05 | 715.64 | 143.13 | 6,058,500 |
| 2023-12-12 | 705.12 | 717.87 | 704.48 | 716.48 | 143.30 | 4,517,500 |
| 2023-12-11 | 699.11 | 708.87 | 698.20 | 705.12 | 141.02 | 5,293,500 |
| 2023-12-08 | 689.45 | 701.11 | 688.56 | 699.08 | 139.82 | 5,418,500 |
| 2023-12-07 | 685.60 | 689.25 | 680.30 | 687.68 | 137.54 | 3,256,000 |
| 2023-12-06 | 690.00 | 695.39 | 685.73 | 686.23 | 137.25 | 4,004,500 |
| 2023-12-05 | 679.43 | 689.64 | 677.24 | 688.22 | 137.64 | 4,575,000 |
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.