ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 472.74 | 479.92 | 459.64 | 475.52 | 95.104 | 8,870,500 |
| 2022-06-29 | 473.61 | 483.46 | 467.50 | 477.79 | 95.558 | 4,892,500 |
| 2022-06-28 | 496.70 | 500.26 | 471.02 | 473.44 | 94.688 | 6,272,000 |
| 2022-06-27 | 506.37 | 509.70 | 489.23 | 496.70 | 99.340 | 5,636,000 |
| 2022-06-24 | 495.16 | 506.38 | 493.99 | 504.09 | 100.82 | 8,501,000 |
| 2022-06-23 | 466.29 | 486.75 | 466.29 | 485.53 | 97.106 | 7,197,000 |
| 2022-06-22 | 450.21 | 466.10 | 448.33 | 458.65 | 91.730 | 4,919,000 |
| 2022-06-21 | 449.86 | 461.54 | 449.85 | 455.27 | 91.054 | 5,681,000 |
| 2022-06-17 | 430.13 | 451.05 | 429.03 | 443.79 | 88.758 | 11,812,000 |
| 2022-06-16 | 447.69 | 455.62 | 424.17 | 428.08 | 85.616 | 15,154,500 |
| 2022-06-15 | 449.52 | 475.46 | 449.07 | 465.95 | 93.190 | 9,754,000 |
| 2022-06-14 | 441.90 | 451.52 | 437.87 | 444.75 | 88.950 | 5,394,000 |
| 2022-06-13 | 450.00 | 458.85 | 439.00 | 440.37 | 88.074 | 7,466,500 |
| 2022-06-10 | 482.73 | 487.90 | 468.80 | 473.15 | 94.630 | 6,218,000 |
| 2022-06-09 | 500.63 | 507.78 | 491.94 | 492.22 | 98.444 | 4,766,000 |
| 2022-06-08 | 501.92 | 509.36 | 500.53 | 505.42 | 101.08 | 5,577,000 |
| 2022-06-07 | 487.70 | 510.45 | 485.20 | 506.43 | 101.29 | 6,485,000 |
| 2022-06-06 | 497.02 | 501.01 | 487.40 | 492.54 | 98.508 | 4,721,500 |
| 2022-06-03 | 495.84 | 505.66 | 484.70 | 492.48 | 98.496 | 5,644,500 |
| 2022-06-02 | 469.66 | 510.73 | 469.66 | 504.80 | 100.96 | 10,023,500 |
| 2022-06-01 | 491.04 | 496.98 | 470.73 | 475.13 | 95.026 | 8,349,500 |
| 2022-05-31 | 472.05 | 476.38 | 462.65 | 467.47 | 93.494 | 12,059,000 |
| 2022-05-27 | 463.19 | 479.97 | 462.89 | 476.29 | 95.258 | 9,751,000 |
| 2022-05-26 | 450.14 | 460.75 | 444.00 | 454.87 | 90.974 | 8,949,500 |
| 2022-05-25 | 423.45 | 457.60 | 421.87 | 452.29 | 90.458 | 16,292,000 |
| 2022-05-24 | 426.50 | 430.11 | 411.04 | 419.65 | 83.930 | 8,662,500 |
| 2022-05-23 | 430.92 | 438.93 | 424.31 | 430.12 | 86.024 | 9,763,500 |
| 2022-05-20 | 437.67 | 446.68 | 419.87 | 433.03 | 86.606 | 8,626,500 |
| 2022-05-19 | 414.48 | 435.72 | 410.32 | 426.76 | 85.352 | 10,223,500 |
| 2022-05-18 | 428.50 | 434.62 | 408.22 | 412.25 | 82.450 | 8,893,500 |
| 2022-05-17 | 445.92 | 451.48 | 417.06 | 432.85 | 86.570 | 10,688,000 |
| 2022-05-16 | 446.25 | 451.79 | 430.78 | 432.93 | 86.586 | 8,314,000 |
| 2022-05-13 | 437.74 | 459.69 | 436.34 | 452.65 | 90.530 | 10,467,500 |
| 2022-05-12 | 418.59 | 443.11 | 406.47 | 432.94 | 86.588 | 13,509,500 |
| 2022-05-11 | 426.17 | 447.98 | 418.71 | 420.36 | 84.072 | 9,473,500 |
| 2022-05-10 | 441.00 | 444.41 | 416.56 | 432.32 | 86.464 | 9,477,500 |
| 2022-05-09 | 443.00 | 450.31 | 422.61 | 425.87 | 85.174 | 14,239,500 |
| 2022-05-06 | 462.56 | 468.47 | 438.12 | 456.74 | 91.348 | 9,826,500 |
| 2022-05-05 | 494.89 | 495.48 | 461.98 | 469.33 | 93.866 | 9,589,500 |
| 2022-05-04 | 485.24 | 501.11 | 460.09 | 499.46 | 99.892 | 9,247,500 |
| 2022-05-03 | 481.98 | 488.39 | 469.62 | 481.86 | 96.372 | 6,524,500 |
| 2022-05-02 | 474.69 | 485.31 | 469.02 | 484.50 | 96.900 | 7,055,000 |
| 2022-04-29 | 489.18 | 508.99 | 477.08 | 478.10 | 95.620 | 7,276,000 |
| 2022-04-28 | 508.00 | 514.00 | 484.76 | 504.02 | 100.80 | 18,817,000 |
| 2022-04-27 | 462.74 | 474.41 | 459.43 | 466.29 | 93.258 | 13,400,500 |
| 2022-04-26 | 471.92 | 472.16 | 453.92 | 456.00 | 91.200 | 9,471,000 |
| 2022-04-25 | 464.75 | 477.38 | 464.26 | 472.27 | 94.454 | 9,075,500 |
| 2022-04-22 | 493.45 | 497.73 | 469.10 | 471.40 | 94.280 | 8,805,000 |
| 2022-04-21 | 511.55 | 521.69 | 488.84 | 491.67 | 98.334 | 7,071,500 |
| 2022-04-20 | 520.36 | 522.10 | 502.98 | 505.22 | 101.04 | 5,947,000 |
| 2022-04-19 | 498.78 | 520.72 | 492.07 | 514.40 | 102.88 | 7,547,500 |
| 2022-04-18 | 506.67 | 506.67 | 493.40 | 497.53 | 99.506 | 6,549,500 |
| 2022-04-14 | 524.90 | 525.91 | 506.72 | 507.33 | 101.47 | 6,044,000 |
| 2022-04-13 | 514.07 | 529.62 | 510.81 | 526.07 | 105.21 | 6,946,500 |
| 2022-04-12 | 522.59 | 534.13 | 508.95 | 510.21 | 102.04 | 8,622,000 |
| 2022-04-11 | 507.87 | 519.77 | 499.57 | 511.42 | 102.28 | 7,114,000 |
| 2022-04-08 | 525.00 | 529.38 | 514.22 | 515.60 | 103.12 | 6,205,000 |
| 2022-04-07 | 525.63 | 541.90 | 519.94 | 529.78 | 105.96 | 5,777,500 |
| 2022-04-06 | 542.82 | 542.82 | 519.68 | 527.95 | 105.59 | 8,124,500 |
| 2022-04-05 | 570.00 | 571.48 | 550.79 | 553.22 | 110.64 | 5,778,500 |
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.