ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-22 | 547.00 | 558.00 | 543.85 | 548.49 | 109.70 | 4,502,000 |
| 2021-04-21 | 545.16 | 549.07 | 537.13 | 546.47 | 109.29 | 5,162,500 |
| 2021-04-20 | 548.96 | 552.92 | 536.50 | 540.78 | 108.16 | 3,974,000 |
| 2021-04-19 | 553.42 | 556.88 | 546.00 | 549.37 | 109.87 | 4,477,000 |
| 2021-04-16 | 560.56 | 560.79 | 550.26 | 556.91 | 111.38 | 4,398,500 |
| 2021-04-15 | 553.46 | 560.17 | 552.92 | 559.35 | 111.87 | 4,426,000 |
| 2021-04-14 | 551.00 | 560.19 | 542.84 | 544.84 | 108.97 | 6,705,500 |
| 2021-04-13 | 539.00 | 551.28 | 539.00 | 548.93 | 109.79 | 6,822,000 |
| 2021-04-12 | 529.18 | 541.22 | 524.73 | 537.00 | 107.40 | 6,645,000 |
| 2021-04-09 | 518.09 | 530.61 | 510.00 | 530.00 | 106.00 | 7,265,000 |
| 2021-04-08 | 520.00 | 528.82 | 517.48 | 524.04 | 104.81 | 6,300,000 |
| 2021-04-07 | 511.06 | 512.89 | 506.83 | 510.73 | 102.15 | 3,233,500 |
| 2021-04-06 | 511.40 | 515.14 | 506.62 | 509.08 | 101.82 | 4,864,500 |
| 2021-04-05 | 511.97 | 516.07 | 509.18 | 514.02 | 102.80 | 7,944,000 |
| 2021-04-01 | 508.00 | 512.91 | 502.50 | 507.01 | 101.40 | 5,318,000 |
| 2021-03-31 | 493.44 | 506.89 | 490.52 | 500.11 | 100.02 | 7,842,000 |
| 2021-03-30 | 480.00 | 490.99 | 473.21 | 487.57 | 97.514 | 6,270,000 |
| 2021-03-29 | 489.46 | 492.94 | 482.05 | 485.39 | 97.078 | 8,601,500 |
| 2021-03-26 | 473.49 | 495.45 | 471.00 | 495.00 | 99.000 | 12,201,000 |
| 2021-03-25 | 467.88 | 474.00 | 463.80 | 472.18 | 94.436 | 9,519,000 |
| 2021-03-24 | 480.63 | 481.50 | 470.00 | 472.32 | 94.464 | 7,382,000 |
| 2021-03-23 | 480.11 | 486.44 | 476.98 | 478.17 | 95.634 | 5,704,500 |
| 2021-03-22 | 471.63 | 484.44 | 471.32 | 476.65 | 95.330 | 5,941,500 |
| 2021-03-19 | 468.49 | 475.57 | 463.85 | 470.84 | 94.168 | 9,469,500 |
| 2021-03-18 | 479.69 | 479.80 | 464.67 | 466.18 | 93.236 | 9,350,000 |
| 2021-03-17 | 491.46 | 492.73 | 476.37 | 485.00 | 97.000 | 12,430,000 |
| 2021-03-16 | 504.28 | 509.15 | 495.31 | 498.99 | 99.798 | 5,692,500 |
| 2021-03-15 | 490.00 | 497.21 | 486.47 | 496.77 | 99.354 | 4,835,000 |
| 2021-03-12 | 489.00 | 494.88 | 482.74 | 489.22 | 97.844 | 7,523,500 |
| 2021-03-11 | 494.49 | 511.71 | 490.22 | 502.87 | 100.57 | 9,616,500 |
| 2021-03-10 | 497.11 | 499.00 | 473.96 | 474.00 | 94.800 | 9,635,000 |
| 2021-03-09 | 480.71 | 493.56 | 478.78 | 488.95 | 97.790 | 12,241,000 |
| 2021-03-08 | 490.78 | 497.26 | 462.51 | 464.05 | 92.810 | 9,849,000 |
| 2021-03-05 | 496.24 | 496.24 | 467.15 | 486.96 | 97.392 | 16,164,500 |
| 2021-03-04 | 510.94 | 517.75 | 484.90 | 490.63 | 98.126 | 14,156,500 |
| 2021-03-03 | 544.29 | 545.79 | 513.67 | 516.00 | 103.20 | 9,030,000 |
| 2021-03-02 | 559.56 | 562.43 | 548.31 | 549.30 | 109.86 | 5,607,000 |
| 2021-03-01 | 544.82 | 556.64 | 540.04 | 556.47 | 111.29 | 6,160,500 |
| 2021-02-26 | 532.50 | 540.32 | 521.15 | 533.46 | 106.69 | 8,995,000 |
| 2021-02-25 | 550.00 | 556.49 | 526.89 | 528.79 | 105.76 | 8,808,500 |
| 2021-02-24 | 545.50 | 554.20 | 538.93 | 551.83 | 110.37 | 5,567,500 |
| 2021-02-23 | 539.34 | 553.80 | 524.41 | 551.75 | 110.35 | 7,856,000 |
| 2021-02-22 | 566.03 | 566.03 | 549.78 | 550.26 | 110.05 | 5,194,000 |
| 2021-02-19 | 577.16 | 582.11 | 559.08 | 570.73 | 114.15 | 9,790,000 |
| 2021-02-18 | 569.96 | 579.31 | 565.90 | 575.80 | 115.16 | 4,868,000 |
| 2021-02-17 | 580.00 | 583.14 | 570.75 | 580.94 | 116.19 | 4,435,000 |
| 2021-02-16 | 591.82 | 594.66 | 581.15 | 585.74 | 117.15 | 4,457,500 |
| 2021-02-12 | 591.32 | 593.71 | 585.53 | 591.29 | 118.26 | 4,115,000 |
| 2021-02-11 | 594.00 | 595.00 | 588.00 | 594.47 | 118.89 | 3,656,500 |
| 2021-02-10 | 585.76 | 593.78 | 579.01 | 589.36 | 117.87 | 4,833,500 |
| 2021-02-09 | 587.14 | 588.60 | 576.01 | 581.78 | 116.36 | 8,175,000 |
| 2021-02-08 | 591.31 | 598.37 | 584.00 | 587.91 | 117.58 | 5,158,500 |
| 2021-02-05 | 588.68 | 592.54 | 582.32 | 589.73 | 117.95 | 4,860,000 |
| 2021-02-04 | 579.89 | 589.00 | 572.13 | 588.98 | 117.80 | 6,266,500 |
| 2021-02-03 | 583.00 | 587.43 | 574.56 | 576.65 | 115.33 | 7,457,500 |
| 2021-02-02 | 562.88 | 588.82 | 560.10 | 583.51 | 116.70 | 11,258,000 |
| 2021-02-01 | 546.01 | 564.73 | 546.01 | 558.56 | 111.71 | 8,584,500 |
| 2021-01-29 | 549.08 | 552.00 | 529.34 | 543.16 | 108.63 | 11,901,000 |
| 2021-01-28 | 545.00 | 563.88 | 542.86 | 554.24 | 110.85 | 16,413,500 |
| 2021-01-27 | 524.88 | 533.07 | 508.22 | 516.50 | 103.30 | 11,206,500 |
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.