ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 376.50 | 388.37 | 375.82 | 386.47 | 77.294 | 4,774,000 |
| 2022-12-19 | 394.30 | 397.99 | 381.01 | 382.30 | 76.460 | 6,984,000 |
| 2022-12-16 | 399.83 | 404.36 | 392.14 | 394.37 | 78.874 | 9,362,500 |
| 2022-12-15 | 408.25 | 413.87 | 399.71 | 400.64 | 80.128 | 5,811,000 |
| 2022-12-14 | 416.51 | 429.23 | 411.55 | 418.39 | 83.678 | 7,478,500 |
| 2022-12-13 | 424.43 | 432.17 | 410.10 | 416.17 | 83.234 | 9,725,000 |
| 2022-12-12 | 395.56 | 407.06 | 394.71 | 401.64 | 80.328 | 7,379,500 |
| 2022-12-09 | 394.07 | 403.27 | 393.05 | 393.58 | 78.716 | 4,192,500 |
| 2022-12-08 | 392.09 | 398.04 | 385.22 | 396.23 | 79.246 | 5,162,000 |
| 2022-12-07 | 389.27 | 395.80 | 385.05 | 388.52 | 77.704 | 5,061,500 |
| 2022-12-06 | 392.24 | 394.82 | 381.56 | 389.15 | 77.830 | 7,368,000 |
| 2022-12-05 | 406.00 | 409.87 | 385.17 | 392.26 | 78.452 | 8,584,000 |
| 2022-12-02 | 417.23 | 421.60 | 409.73 | 412.87 | 82.574 | 6,224,500 |
| 2022-12-01 | 416.16 | 431.42 | 414.72 | 425.60 | 85.120 | 8,899,000 |
| 2022-11-30 | 394.11 | 417.27 | 393.01 | 416.30 | 83.260 | 10,441,000 |
| 2022-11-29 | 400.87 | 402.17 | 394.68 | 396.85 | 79.370 | 5,098,000 |
| 2022-11-28 | 403.94 | 406.22 | 397.48 | 401.93 | 80.386 | 5,231,500 |
| 2022-11-25 | 406.68 | 409.61 | 403.98 | 407.21 | 81.442 | 2,007,000 |
| 2022-11-23 | 399.84 | 410.60 | 396.75 | 409.37 | 81.874 | 5,204,000 |
| 2022-11-22 | 389.49 | 401.93 | 384.05 | 400.28 | 80.056 | 6,877,500 |
| 2022-11-21 | 394.20 | 395.97 | 382.50 | 387.38 | 77.476 | 6,676,000 |
| 2022-11-18 | 407.91 | 410.00 | 394.28 | 399.38 | 79.876 | 6,026,500 |
| 2022-11-17 | 402.85 | 408.77 | 397.85 | 400.58 | 80.116 | 7,628,000 |
| 2022-11-16 | 415.40 | 417.50 | 405.42 | 412.20 | 82.440 | 5,841,500 |
| 2022-11-15 | 414.21 | 425.39 | 414.21 | 419.48 | 83.896 | 9,238,000 |
| 2022-11-14 | 401.51 | 406.60 | 391.22 | 400.40 | 80.080 | 7,794,500 |
| 2022-11-11 | 406.99 | 424.46 | 404.72 | 409.91 | 81.982 | 10,721,500 |
| 2022-11-10 | 393.26 | 410.55 | 390.64 | 404.06 | 80.812 | 14,567,500 |
| 2022-11-09 | 365.00 | 368.83 | 361.20 | 361.27 | 72.254 | 5,763,000 |
| 2022-11-08 | 365.00 | 375.29 | 359.10 | 371.14 | 74.228 | 7,861,500 |
| 2022-11-07 | 365.00 | 365.08 | 351.25 | 363.20 | 72.640 | 8,592,000 |
| 2022-11-04 | 388.51 | 389.93 | 354.18 | 361.75 | 72.350 | 14,191,500 |
| 2022-11-03 | 390.62 | 395.62 | 384.86 | 385.56 | 77.112 | 6,895,500 |
| 2022-11-02 | 419.33 | 419.33 | 392.34 | 392.68 | 78.536 | 8,858,500 |
| 2022-11-01 | 427.08 | 430.24 | 416.60 | 418.56 | 83.712 | 6,799,500 |
| 2022-10-31 | 418.00 | 428.23 | 414.91 | 420.74 | 84.148 | 9,492,500 |
| 2022-10-28 | 416.23 | 421.44 | 403.77 | 420.40 | 84.080 | 15,611,000 |
| 2022-10-27 | 426.96 | 427.63 | 408.61 | 415.67 | 83.134 | 28,129,000 |
| 2022-10-26 | 353.80 | 382.58 | 351.00 | 366.41 | 73.282 | 18,000,000 |
| 2022-10-25 | 368.58 | 377.50 | 365.00 | 376.66 | 75.332 | 10,662,500 |
| 2022-10-24 | 368.00 | 370.90 | 359.25 | 366.56 | 73.312 | 8,328,500 |
| 2022-10-21 | 353.31 | 361.64 | 347.29 | 360.67 | 72.134 | 7,256,500 |
| 2022-10-20 | 356.13 | 366.47 | 351.04 | 356.26 | 71.252 | 8,278,500 |
| 2022-10-19 | 350.71 | 359.86 | 350.52 | 355.44 | 71.088 | 6,921,000 |
| 2022-10-18 | 362.34 | 367.47 | 351.05 | 356.79 | 71.358 | 10,497,000 |
| 2022-10-17 | 351.43 | 358.88 | 347.51 | 348.61 | 69.722 | 12,858,000 |
| 2022-10-14 | 366.02 | 366.85 | 340.90 | 341.76 | 68.352 | 16,005,500 |
| 2022-10-13 | 347.75 | 366.57 | 337.00 | 361.90 | 72.380 | 13,700,000 |
| 2022-10-12 | 372.49 | 376.31 | 365.94 | 369.13 | 73.826 | 9,183,000 |
| 2022-10-11 | 381.65 | 381.72 | 366.88 | 371.30 | 74.260 | 10,214,000 |
| 2022-10-10 | 401.39 | 402.21 | 377.15 | 381.78 | 76.356 | 8,951,500 |
| 2022-10-07 | 410.00 | 412.43 | 398.96 | 401.21 | 80.242 | 6,177,500 |
| 2022-10-06 | 422.12 | 433.39 | 416.54 | 418.43 | 83.686 | 8,718,000 |
| 2022-10-05 | 402.75 | 425.75 | 402.01 | 420.58 | 84.116 | 8,859,000 |
| 2022-10-04 | 402.13 | 413.66 | 400.83 | 411.55 | 82.310 | 9,894,000 |
| 2022-10-03 | 380.08 | 394.02 | 374.73 | 391.71 | 78.342 | 11,638,000 |
| 2022-09-30 | 385.00 | 396.08 | 377.18 | 377.61 | 75.522 | 9,128,500 |
| 2022-09-29 | 382.88 | 386.31 | 377.74 | 385.50 | 77.100 | 7,487,000 |
| 2022-09-28 | 378.44 | 390.39 | 376.42 | 388.85 | 77.770 | 7,694,000 |
| 2022-09-27 | 376.76 | 379.30 | 371.20 | 378.95 | 75.790 | 10,637,000 |
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.