ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 600.00 | 604.58 | 597.10 | 600.07 | 120.01 | 3,640,500 |
| 2023-09-07 | 591.27 | 601.47 | 589.36 | 599.32 | 119.86 | 5,200,000 |
| 2023-09-06 | 593.14 | 599.38 | 591.61 | 598.51 | 119.70 | 3,345,000 |
| 2023-09-05 | 590.88 | 599.63 | 584.50 | 597.16 | 119.43 | 3,591,500 |
| 2023-09-01 | 593.51 | 596.62 | 587.50 | 590.88 | 118.18 | 3,633,500 |
| 2023-08-31 | 590.00 | 596.46 | 584.51 | 588.83 | 117.77 | 6,656,500 |
| 2023-08-30 | 578.42 | 588.70 | 576.56 | 588.24 | 117.65 | 4,278,000 |
| 2023-08-29 | 565.16 | 580.90 | 563.00 | 578.87 | 115.77 | 3,921,000 |
| 2023-08-28 | 566.62 | 572.00 | 562.34 | 568.31 | 113.66 | 2,940,500 |
| 2023-08-25 | 554.44 | 567.07 | 551.40 | 563.65 | 112.73 | 3,402,000 |
| 2023-08-24 | 574.60 | 575.87 | 549.47 | 549.54 | 109.91 | 4,557,000 |
| 2023-08-23 | 564.47 | 576.97 | 562.00 | 568.00 | 113.60 | 5,690,000 |
| 2023-08-22 | 559.62 | 564.25 | 556.30 | 561.82 | 112.36 | 4,448,500 |
| 2023-08-21 | 542.86 | 555.31 | 542.55 | 554.70 | 110.94 | 4,237,500 |
| 2023-08-18 | 533.96 | 543.40 | 532.54 | 541.50 | 108.30 | 4,189,000 |
| 2023-08-17 | 550.45 | 552.05 | 540.71 | 543.64 | 108.73 | 4,951,500 |
| 2023-08-16 | 557.00 | 560.98 | 548.27 | 549.50 | 109.90 | 4,946,000 |
| 2023-08-15 | 567.49 | 573.98 | 558.47 | 559.60 | 111.92 | 4,153,500 |
| 2023-08-14 | 551.93 | 566.75 | 550.76 | 566.21 | 113.24 | 3,854,500 |
| 2023-08-11 | 550.77 | 558.57 | 550.01 | 557.44 | 111.49 | 4,008,500 |
| 2023-08-10 | 557.83 | 566.07 | 550.14 | 555.00 | 111.00 | 5,647,500 |
| 2023-08-09 | 551.52 | 555.00 | 545.10 | 550.33 | 110.07 | 4,696,000 |
| 2023-08-08 | 546.99 | 553.76 | 541.75 | 552.83 | 110.57 | 5,425,500 |
| 2023-08-07 | 555.36 | 556.91 | 549.06 | 554.89 | 110.98 | 6,136,000 |
| 2023-08-04 | 564.40 | 564.98 | 550.01 | 551.63 | 110.33 | 8,170,500 |
| 2023-08-03 | 557.97 | 562.51 | 556.00 | 560.40 | 112.08 | 4,318,500 |
| 2023-08-02 | 579.89 | 582.86 | 561.05 | 563.17 | 112.63 | 8,727,500 |
| 2023-08-01 | 578.24 | 591.50 | 575.21 | 590.39 | 118.08 | 5,513,000 |
| 2023-07-31 | 573.82 | 583.65 | 573.00 | 583.00 | 116.60 | 8,349,000 |
| 2023-07-28 | 567.54 | 569.68 | 559.37 | 569.54 | 113.91 | 10,209,500 |
| 2023-07-27 | 598.00 | 600.66 | 556.71 | 559.89 | 111.98 | 15,372,000 |
| 2023-07-26 | 573.92 | 585.09 | 571.21 | 577.27 | 115.45 | 9,125,500 |
| 2023-07-25 | 579.00 | 587.64 | 579.00 | 582.38 | 116.48 | 5,395,500 |
| 2023-07-24 | 586.50 | 587.22 | 576.05 | 578.04 | 115.61 | 4,876,500 |
| 2023-07-21 | 590.65 | 593.01 | 581.00 | 582.02 | 116.40 | 4,050,000 |
| 2023-07-20 | 597.62 | 600.88 | 575.78 | 578.88 | 115.78 | 7,756,000 |
| 2023-07-19 | 610.90 | 614.36 | 599.54 | 603.25 | 120.65 | 8,686,000 |
| 2023-07-18 | 589.81 | 602.00 | 583.92 | 597.13 | 119.43 | 6,320,000 |
| 2023-07-17 | 582.67 | 594.99 | 582.00 | 592.38 | 118.48 | 5,216,000 |
| 2023-07-14 | 577.00 | 584.26 | 576.00 | 580.38 | 116.08 | 4,582,500 |
| 2023-07-13 | 566.62 | 579.44 | 565.00 | 577.45 | 115.49 | 6,570,500 |
| 2023-07-12 | 570.86 | 570.86 | 557.24 | 561.34 | 112.27 | 5,840,500 |
| 2023-07-11 | 567.21 | 571.27 | 557.54 | 561.44 | 112.29 | 5,671,500 |
| 2023-07-10 | 553.00 | 565.85 | 553.00 | 565.60 | 113.12 | 5,885,500 |
| 2023-07-07 | 555.28 | 563.30 | 552.78 | 552.98 | 110.60 | 4,280,000 |
| 2023-07-06 | 557.00 | 560.53 | 548.43 | 555.83 | 111.17 | 5,089,500 |
| 2023-07-05 | 556.40 | 567.23 | 556.16 | 565.76 | 113.15 | 5,581,000 |
| 2023-07-03 | 560.85 | 564.56 | 555.94 | 562.87 | 112.57 | 2,367,000 |
| 2023-06-30 | 555.79 | 566.63 | 554.03 | 561.97 | 112.39 | 6,629,500 |
| 2023-06-29 | 549.97 | 550.74 | 542.68 | 548.08 | 109.62 | 3,551,000 |
| 2023-06-28 | 538.93 | 549.18 | 537.30 | 548.67 | 109.73 | 4,805,000 |
| 2023-06-27 | 541.14 | 545.08 | 535.01 | 539.96 | 107.99 | 4,270,500 |
| 2023-06-26 | 541.33 | 551.13 | 536.64 | 537.97 | 107.59 | 4,832,500 |
| 2023-06-23 | 541.23 | 551.64 | 536.88 | 542.99 | 108.60 | 6,842,500 |
| 2023-06-22 | 543.22 | 550.23 | 539.01 | 549.87 | 109.97 | 6,190,000 |
| 2023-06-21 | 557.79 | 559.65 | 545.59 | 546.80 | 109.36 | 5,645,000 |
| 2023-06-20 | 558.30 | 569.63 | 555.44 | 559.49 | 111.90 | 5,590,500 |
| 2023-06-16 | 574.37 | 574.65 | 564.95 | 565.48 | 113.10 | 10,442,500 |
| 2023-06-15 | 563.05 | 576.68 | 562.11 | 574.37 | 114.87 | 6,595,500 |
| 2023-06-14 | 554.95 | 567.98 | 554.00 | 567.31 | 113.46 | 6,418,500 |
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.