ServiceNow, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	192.94	198.50	191.33	196.98	39.396	8,158,500
2018-09-06	191.92	194.33	189.24	193.18	38.636	9,206,500
2018-09-05	200.00	200.00	188.30	190.76	38.152	13,524,000
2018-09-04	195.95	200.66	195.30	200.26	40.052	8,464,000
2018-08-31	198.00	199.44	195.37	196.36	39.272	6,126,500
2018-08-30	199.50	200.04	196.46	198.45	39.690	9,026,000
2018-08-29	194.27	201.00	194.27	200.23	40.046	14,963,000
2018-08-28	193.78	194.77	191.52	194.26	38.852	5,935,000
2018-08-27	194.00	196.63	192.22	193.25	38.650	8,557,000
2018-08-24	186.11	194.75	185.28	193.56	38.712	13,825,000
2018-08-23	182.17	186.23	181.80	184.85	36.970	7,606,000
2018-08-22	181.48	183.64	181.12	182.41	36.482	10,251,000
2018-08-21	182.40	184.83	181.82	182.10	36.420	7,775,500
2018-08-20	180.17	181.92	179.15	181.36	36.272	8,307,500
2018-08-17	182.00	183.16	178.80	180.83	36.166	8,280,000
2018-08-16	184.35	184.52	181.76	182.03	36.406	3,728,500
2018-08-15	184.17	187.44	180.61	182.73	36.546	6,305,500
2018-08-14	186.10	186.87	181.76	184.49	36.898	6,433,500
2018-08-13	187.01	189.17	184.84	185.02	37.004	4,349,000
2018-08-10	186.36	190.00	185.45	187.47	37.494	4,131,500
2018-08-09	186.81	190.63	186.20	188.34	37.668	6,053,500
2018-08-08	185.30	187.22	182.36	186.13	37.226	4,213,000
2018-08-07	185.00	187.03	184.20	185.74	37.148	5,238,500
2018-08-06	181.12	184.94	181.12	184.66	36.932	5,734,500
2018-08-03	183.59	183.65	178.75	180.88	36.176	6,409,500
2018-08-02	177.00	183.06	176.79	182.84	36.568	9,166,000
2018-08-01	176.59	180.62	176.00	177.94	35.588	9,885,500
2018-07-31	179.25	179.99	174.35	175.96	35.192	15,314,500
2018-07-30	184.00	184.95	178.56	178.81	35.762	12,197,000
2018-07-27	192.03	192.48	178.35	183.95	36.790	16,400,500
2018-07-26	181.50	194.67	181.50	192.32	38.464	18,939,500
2018-07-25	184.57	187.33	183.36	183.86	36.772	17,960,500
2018-07-24	191.93	192.18	183.44	184.91	36.982	13,719,000
2018-07-23	190.18	191.35	186.58	190.50	38.100	8,187,500
2018-07-20	191.01	193.56	190.50	191.08	38.216	7,197,000
2018-07-19	191.53	192.73	189.48	190.04	38.008	4,766,000
2018-07-18	192.00	194.02	190.11	192.01	38.402	7,702,000
2018-07-17	186.95	191.67	184.23	191.20	38.240	6,686,500
2018-07-16	191.96	192.00	188.30	189.08	37.816	6,547,000
2018-07-13	193.29	193.98	189.24	191.06	38.212	9,482,500
2018-07-12	188.83	194.81	188.74	194.66	38.932	11,061,500
2018-07-11	183.37	188.18	183.37	187.18	37.436	6,855,000
2018-07-10	185.23	186.48	183.39	185.60	37.120	6,107,000
2018-07-09	183.23	185.26	181.10	184.85	36.970	7,467,500
2018-07-06	179.40	183.28	178.64	182.16	36.432	3,907,500
2018-07-05	178.19	180.45	177.83	179.43	35.886	6,203,000
2018-07-03	178.03	179.35	176.57	177.19	35.438	3,785,500
2018-07-02	171.61	177.69	170.39	177.60	35.520	8,400,500
2018-06-29	174.00	175.25	171.56	172.47	34.494	5,265,500
2018-06-28	167.84	173.80	167.50	172.41	34.482	7,446,000
2018-06-27	172.21	175.74	167.36	167.97	33.594	9,713,500
2018-06-26	172.09	174.14	170.07	170.85	34.170	7,531,500
2018-06-25	174.43	175.00	169.46	171.39	34.278	9,617,000
2018-06-22	178.58	178.58	172.51	176.70	35.340	11,773,000
2018-06-21	185.00	186.57	179.94	180.27	36.054	6,499,500
2018-06-20	185.00	188.59	184.47	184.76	36.952	8,593,500
2018-06-19	183.58	184.25	179.31	183.61	36.722	7,518,000
2018-06-18	185.36	186.71	183.00	186.41	37.282	6,976,000
2018-06-15	184.97	186.59	181.25	186.35	37.270	8,587,000
2018-06-14	182.59	187.23	182.51	185.34	37.068	13,087,000

← NewerPage 35 of 60 · 3,598 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.