ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 376.48 | 382.61 | 367.71 | 370.10 | 74.020 | 11,886,000 |
| 2022-09-23 | 382.93 | 387.33 | 374.36 | 377.04 | 75.408 | 11,061,000 |
| 2022-09-22 | 399.87 | 404.46 | 386.70 | 386.97 | 77.394 | 12,089,500 |
| 2022-09-21 | 415.19 | 418.94 | 401.39 | 401.43 | 80.286 | 12,609,500 |
| 2022-09-20 | 421.50 | 421.50 | 411.01 | 411.20 | 82.240 | 8,290,500 |
| 2022-09-19 | 422.80 | 426.50 | 418.84 | 425.05 | 85.010 | 4,428,000 |
| 2022-09-16 | 431.47 | 434.01 | 421.11 | 425.80 | 85.160 | 10,690,500 |
| 2022-09-15 | 444.92 | 457.81 | 434.21 | 435.55 | 87.110 | 9,825,000 |
| 2022-09-14 | 454.37 | 460.57 | 448.21 | 457.49 | 91.498 | 5,157,500 |
| 2022-09-13 | 450.00 | 458.38 | 449.40 | 452.38 | 90.476 | 7,248,000 |
| 2022-09-12 | 475.20 | 482.69 | 469.26 | 476.29 | 95.258 | 5,875,000 |
| 2022-09-09 | 458.08 | 471.92 | 457.51 | 470.03 | 94.006 | 6,960,000 |
| 2022-09-08 | 439.04 | 453.25 | 438.08 | 450.77 | 90.154 | 6,056,500 |
| 2022-09-07 | 430.99 | 446.39 | 430.20 | 444.16 | 88.832 | 4,409,000 |
| 2022-09-06 | 430.11 | 437.76 | 424.35 | 430.47 | 86.094 | 4,799,000 |
| 2022-09-02 | 438.37 | 447.49 | 431.28 | 434.51 | 86.902 | 7,788,500 |
| 2022-09-01 | 429.81 | 431.70 | 416.68 | 430.56 | 86.112 | 7,897,000 |
| 2022-08-31 | 440.00 | 446.00 | 433.84 | 434.62 | 86.924 | 6,980,000 |
| 2022-08-30 | 442.50 | 444.08 | 429.51 | 436.84 | 87.368 | 4,802,500 |
| 2022-08-29 | 440.00 | 447.58 | 435.51 | 435.78 | 87.156 | 4,299,500 |
| 2022-08-26 | 467.29 | 467.50 | 444.67 | 444.69 | 88.938 | 4,490,000 |
| 2022-08-25 | 456.40 | 466.33 | 453.30 | 466.03 | 93.206 | 5,283,500 |
| 2022-08-24 | 460.29 | 463.42 | 455.16 | 457.52 | 91.504 | 4,176,500 |
| 2022-08-23 | 459.99 | 464.07 | 456.38 | 459.99 | 91.998 | 3,951,000 |
| 2022-08-22 | 466.57 | 469.24 | 455.77 | 459.71 | 91.942 | 5,096,500 |
| 2022-08-19 | 484.17 | 484.69 | 473.32 | 476.26 | 95.252 | 4,907,000 |
| 2022-08-18 | 486.36 | 490.46 | 480.22 | 489.60 | 97.920 | 4,908,000 |
| 2022-08-17 | 489.00 | 493.66 | 485.48 | 488.76 | 97.752 | 4,377,000 |
| 2022-08-16 | 499.00 | 500.40 | 491.55 | 496.74 | 99.348 | 7,162,000 |
| 2022-08-15 | 502.00 | 511.00 | 498.56 | 504.07 | 100.81 | 4,964,500 |
| 2022-08-12 | 504.44 | 508.00 | 492.99 | 506.51 | 101.30 | 8,311,000 |
| 2022-08-11 | 520.00 | 521.58 | 497.42 | 499.45 | 99.890 | 7,409,000 |
| 2022-08-10 | 501.96 | 516.62 | 500.98 | 516.20 | 103.24 | 9,159,500 |
| 2022-08-09 | 492.28 | 497.77 | 483.49 | 487.46 | 97.492 | 4,916,500 |
| 2022-08-08 | 495.10 | 503.48 | 491.99 | 494.95 | 98.990 | 8,184,500 |
| 2022-08-05 | 478.08 | 503.27 | 475.26 | 494.85 | 98.970 | 14,888,500 |
| 2022-08-04 | 467.79 | 495.48 | 463.63 | 493.00 | 98.600 | 16,632,500 |
| 2022-08-03 | 460.75 | 472.91 | 457.16 | 471.45 | 94.290 | 7,002,500 |
| 2022-08-02 | 444.66 | 461.07 | 442.25 | 454.44 | 90.888 | 5,564,500 |
| 2022-08-01 | 438.99 | 455.57 | 435.70 | 453.77 | 90.754 | 8,647,500 |
| 2022-07-29 | 429.23 | 448.77 | 426.43 | 446.66 | 89.332 | 10,098,000 |
| 2022-07-28 | 431.23 | 446.31 | 423.69 | 436.50 | 87.300 | 19,571,000 |
| 2022-07-27 | 432.05 | 450.13 | 428.63 | 448.60 | 89.720 | 11,276,000 |
| 2022-07-26 | 443.60 | 443.60 | 417.78 | 422.82 | 84.564 | 9,172,500 |
| 2022-07-25 | 445.43 | 445.69 | 436.66 | 440.00 | 88.000 | 5,156,500 |
| 2022-07-22 | 460.61 | 465.88 | 443.84 | 446.77 | 89.354 | 6,256,500 |
| 2022-07-21 | 449.40 | 460.83 | 440.01 | 460.29 | 92.058 | 10,239,500 |
| 2022-07-20 | 442.90 | 458.29 | 440.99 | 456.85 | 91.370 | 7,318,000 |
| 2022-07-19 | 432.22 | 436.91 | 420.26 | 435.94 | 87.188 | 7,114,000 |
| 2022-07-18 | 437.59 | 442.48 | 426.01 | 426.74 | 85.348 | 9,056,500 |
| 2022-07-15 | 431.35 | 440.76 | 427.59 | 435.62 | 87.124 | 10,787,000 |
| 2022-07-14 | 416.50 | 430.43 | 407.50 | 420.97 | 84.194 | 10,826,500 |
| 2022-07-13 | 416.01 | 434.71 | 411.66 | 422.77 | 84.554 | 15,932,000 |
| 2022-07-12 | 461.25 | 466.73 | 424.79 | 427.94 | 85.588 | 34,321,500 |
| 2022-07-11 | 488.97 | 495.54 | 480.60 | 490.40 | 98.080 | 4,795,500 |
| 2022-07-08 | 489.28 | 499.42 | 485.83 | 494.15 | 98.830 | 7,431,000 |
| 2022-07-07 | 490.17 | 501.91 | 490.17 | 497.05 | 99.410 | 6,259,500 |
| 2022-07-06 | 500.37 | 506.45 | 487.90 | 493.31 | 98.662 | 5,267,500 |
| 2022-07-05 | 480.21 | 497.50 | 474.01 | 495.93 | 99.186 | 7,318,000 |
| 2022-07-01 | 474.93 | 485.45 | 469.09 | 484.36 | 96.872 | 7,529,000 |
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.