ServiceNow, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	551.74	555.39	545.00	555.09	111.02	5,540,000
2021-07-16	561.52	564.63	554.96	556.36	111.27	4,705,000
2021-07-15	563.38	566.72	554.55	558.28	111.66	4,118,000
2021-07-14	563.96	567.30	558.78	562.94	112.59	5,667,000
2021-07-13	561.00	566.35	555.00	559.33	111.87	4,342,000
2021-07-12	570.00	573.67	561.25	561.93	112.39	6,396,000
2021-07-09	559.72	567.33	555.87	566.37	113.27	4,883,000
2021-07-08	552.75	562.29	546.95	560.47	112.09	4,710,000
2021-07-07	560.90	563.26	553.07	561.78	112.36	5,467,500
2021-07-06	554.29	563.79	552.19	558.49	111.70	3,975,000
2021-07-02	548.25	554.74	547.20	551.83	110.37	3,405,500
2021-07-01	545.00	550.13	539.75	545.17	109.03	5,829,000
2021-06-30	556.89	557.96	547.61	549.55	109.91	4,211,500
2021-06-29	555.24	561.89	552.53	558.59	111.72	5,244,000
2021-06-28	548.00	552.71	546.75	552.17	110.43	4,077,500
2021-06-25	555.26	555.26	541.99	544.99	109.00	7,560,000
2021-06-24	552.00	558.75	550.81	552.07	110.41	4,985,000
2021-06-23	545.00	551.00	542.73	550.20	110.04	4,449,500
2021-06-22	536.00	547.00	535.00	546.03	109.21	6,416,500
2021-06-21	531.32	538.00	525.02	534.75	106.95	5,616,500
2021-06-18	528.82	537.72	525.28	533.74	106.75	11,231,000
2021-06-17	505.80	531.00	505.80	530.40	106.08	9,547,000
2021-06-16	507.70	521.50	502.15	510.08	102.02	10,288,000
2021-06-15	510.52	512.55	504.12	505.43	101.09	7,825,500
2021-06-14	500.00	511.12	498.22	509.34	101.87	9,138,500
2021-06-11	490.00	499.51	488.00	498.01	99.602	10,404,000
2021-06-10	485.71	490.79	479.01	489.13	97.826	15,209,000
2021-06-09	464.96	467.61	460.72	464.71	92.942	5,138,500
2021-06-08	463.97	471.10	459.42	460.76	92.152	5,372,000
2021-06-07	460.02	462.74	457.00	459.46	91.892	6,054,500
2021-06-04	460.00	465.31	458.72	460.65	92.130	7,877,000
2021-06-03	464.31	465.18	456.00	459.20	91.840	4,866,000
2021-06-02	464.57	472.60	461.91	467.01	93.402	5,161,000
2021-06-01	477.60	477.64	467.04	469.17	93.834	8,466,000
2021-05-28	480.00	482.07	470.55	473.88	94.776	9,478,000
2021-05-27	480.97	482.61	472.63	479.22	95.844	8,639,000
2021-05-26	478.81	487.27	478.04	485.41	97.082	7,711,000
2021-05-25	478.75	483.70	476.37	479.90	95.980	6,837,500
2021-05-24	475.00	479.80	473.52	476.36	95.272	4,644,500
2021-05-21	473.89	478.62	468.93	469.47	93.894	6,863,000
2021-05-20	464.67	475.58	463.29	471.13	94.226	6,432,000
2021-05-19	450.25	460.72	448.27	459.76	91.952	5,860,500
2021-05-18	455.46	463.00	451.00	457.22	91.444	6,820,500
2021-05-17	459.47	459.47	448.27	454.40	90.880	9,312,500
2021-05-14	461.91	464.91	458.78	460.33	92.066	8,948,500
2021-05-13	470.00	471.32	451.04	454.98	90.996	8,502,500
2021-05-12	473.23	475.00	460.01	464.71	92.942	8,895,000
2021-05-11	453.80	486.01	452.46	481.50	96.300	12,940,500
2021-05-10	482.50	482.50	464.70	466.80	93.360	10,269,000
2021-05-07	493.40	494.53	474.45	483.51	96.702	9,985,500
2021-05-06	477.10	486.60	473.10	485.84	97.168	10,941,500
2021-05-05	489.18	489.55	477.00	479.97	95.994	7,224,000
2021-05-04	485.52	489.68	473.73	483.30	96.660	12,346,500
2021-05-03	507.46	508.22	488.78	490.32	98.064	12,095,500
2021-04-30	500.28	519.82	500.28	506.37	101.27	17,203,000
2021-04-29	521.00	530.80	503.50	505.00	101.00	43,464,500
2021-04-28	559.25	559.79	552.44	557.24	111.45	8,578,000
2021-04-27	557.95	565.29	553.59	562.63	112.53	4,806,000
2021-04-26	554.00	559.39	549.25	559.21	111.84	3,359,500
2021-04-23	553.28	555.89	549.33	552.70	110.54	3,902,500

← NewerPage 23 of 60 · 3,597 trading daysOlder →

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.