ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 548.00 | 575.81 | 546.52 | 574.82 | 114.96 | 7,663,500 |
| 2022-04-01 | 556.10 | 561.52 | 544.03 | 548.69 | 109.74 | 9,659,000 |
| 2022-03-31 | 573.99 | 576.99 | 556.39 | 556.89 | 111.38 | 10,197,000 |
| 2022-03-30 | 590.12 | 591.05 | 570.72 | 573.99 | 114.80 | 7,574,000 |
| 2022-03-29 | 590.22 | 601.62 | 577.64 | 597.75 | 119.55 | 6,589,500 |
| 2022-03-28 | 567.33 | 583.88 | 561.98 | 582.76 | 116.55 | 6,531,500 |
| 2022-03-25 | 581.04 | 583.61 | 556.80 | 561.87 | 112.37 | 6,785,500 |
| 2022-03-24 | 570.00 | 582.73 | 562.31 | 581.09 | 116.22 | 4,927,500 |
| 2022-03-23 | 573.64 | 579.83 | 562.47 | 567.96 | 113.59 | 5,564,500 |
| 2022-03-22 | 570.71 | 597.74 | 570.10 | 588.66 | 117.73 | 6,755,000 |
| 2022-03-21 | 575.00 | 580.61 | 555.37 | 569.80 | 113.96 | 7,081,500 |
| 2022-03-18 | 577.60 | 583.86 | 566.75 | 579.88 | 115.98 | 11,542,500 |
| 2022-03-17 | 540.38 | 567.97 | 540.38 | 566.68 | 113.34 | 6,424,000 |
| 2022-03-16 | 528.51 | 548.76 | 517.39 | 547.40 | 109.48 | 9,127,000 |
| 2022-03-15 | 500.18 | 517.60 | 491.31 | 514.22 | 102.84 | 6,658,000 |
| 2022-03-14 | 514.96 | 526.32 | 492.05 | 495.10 | 99.020 | 8,188,000 |
| 2022-03-11 | 542.64 | 544.55 | 511.36 | 512.15 | 102.43 | 6,144,500 |
| 2022-03-10 | 548.58 | 551.92 | 530.92 | 533.59 | 106.72 | 8,821,500 |
| 2022-03-09 | 536.46 | 565.78 | 533.11 | 559.58 | 111.92 | 8,238,500 |
| 2022-03-08 | 510.00 | 535.90 | 504.46 | 518.20 | 103.64 | 7,397,500 |
| 2022-03-07 | 553.37 | 563.10 | 518.68 | 519.62 | 103.92 | 10,728,000 |
| 2022-03-04 | 555.49 | 569.10 | 542.41 | 547.07 | 109.41 | 6,907,000 |
| 2022-03-03 | 592.02 | 593.33 | 556.70 | 562.31 | 112.46 | 7,343,000 |
| 2022-03-02 | 578.32 | 590.76 | 560.02 | 587.06 | 117.41 | 5,450,500 |
| 2022-03-01 | 583.82 | 599.58 | 566.79 | 571.07 | 114.21 | 7,942,500 |
| 2022-02-28 | 578.20 | 585.54 | 570.92 | 579.92 | 115.98 | 7,480,500 |
| 2022-02-25 | 568.96 | 580.30 | 564.05 | 580.23 | 116.05 | 5,269,500 |
| 2022-02-24 | 508.25 | 575.97 | 502.46 | 573.95 | 114.79 | 11,838,000 |
| 2022-02-23 | 550.15 | 553.42 | 522.66 | 524.70 | 104.94 | 9,319,500 |
| 2022-02-22 | 544.07 | 561.95 | 539.40 | 550.15 | 110.03 | 5,810,000 |
| 2022-02-18 | 565.96 | 569.00 | 551.52 | 556.01 | 111.20 | 6,383,500 |
| 2022-02-17 | 584.08 | 587.16 | 564.59 | 565.75 | 113.15 | 5,346,500 |
| 2022-02-16 | 585.84 | 593.03 | 576.48 | 590.89 | 118.18 | 5,502,000 |
| 2022-02-15 | 587.81 | 593.88 | 581.22 | 591.66 | 118.33 | 4,935,000 |
| 2022-02-14 | 578.87 | 589.33 | 574.18 | 579.58 | 115.92 | 6,200,000 |
| 2022-02-11 | 603.45 | 610.00 | 577.62 | 583.72 | 116.74 | 10,700,000 |
| 2022-02-10 | 600.47 | 621.41 | 599.96 | 610.46 | 122.09 | 9,906,500 |
| 2022-02-09 | 598.85 | 614.33 | 598.00 | 613.97 | 122.79 | 8,327,000 |
| 2022-02-08 | 564.20 | 592.00 | 563.97 | 591.27 | 118.25 | 6,982,000 |
| 2022-02-07 | 577.99 | 588.44 | 570.47 | 573.20 | 114.64 | 4,942,500 |
| 2022-02-04 | 559.99 | 587.37 | 554.78 | 577.52 | 115.50 | 6,252,000 |
| 2022-02-03 | 568.21 | 582.04 | 559.30 | 560.85 | 112.17 | 6,779,000 |
| 2022-02-02 | 594.85 | 594.85 | 573.08 | 581.15 | 116.23 | 6,566,000 |
| 2022-02-01 | 584.90 | 590.71 | 576.96 | 586.54 | 117.31 | 9,208,500 |
| 2022-01-31 | 567.27 | 588.40 | 564.96 | 585.78 | 117.16 | 13,270,500 |
| 2022-01-28 | 528.69 | 563.50 | 507.80 | 561.08 | 112.22 | 19,039,000 |
| 2022-01-27 | 553.53 | 556.99 | 518.14 | 528.69 | 105.74 | 27,530,500 |
| 2022-01-26 | 514.28 | 520.99 | 479.35 | 484.42 | 96.884 | 17,376,500 |
| 2022-01-25 | 515.45 | 517.60 | 484.44 | 495.08 | 99.016 | 14,393,500 |
| 2022-01-24 | 500.29 | 527.62 | 484.43 | 525.84 | 105.17 | 17,102,500 |
| 2022-01-21 | 510.00 | 528.88 | 507.13 | 507.74 | 101.55 | 13,028,000 |
| 2022-01-20 | 532.21 | 542.80 | 513.72 | 515.00 | 103.00 | 9,428,000 |
| 2022-01-19 | 525.42 | 543.73 | 520.64 | 521.29 | 104.26 | 12,852,500 |
| 2022-01-18 | 524.70 | 544.46 | 517.59 | 522.34 | 104.47 | 11,933,000 |
| 2022-01-14 | 521.26 | 538.54 | 514.66 | 531.02 | 106.20 | 16,188,000 |
| 2022-01-13 | 575.02 | 575.84 | 520.00 | 521.26 | 104.25 | 19,524,500 |
| 2022-01-12 | 587.32 | 591.52 | 569.62 | 573.39 | 114.68 | 8,586,000 |
| 2022-01-11 | 569.88 | 580.24 | 561.75 | 578.44 | 115.69 | 6,700,000 |
| 2022-01-10 | 550.10 | 573.10 | 535.81 | 572.00 | 114.40 | 9,838,000 |
| 2022-01-07 | 570.69 | 585.58 | 558.33 | 566.39 | 113.28 | 5,952,500 |
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.