ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-19 | 130.04 | 130.66 | 128.71 | 129.96 | 25.992 | 11,487,500 |
| 2017-12-18 | 130.59 | 131.11 | 130.17 | 130.69 | 26.138 | 11,466,000 |
| 2017-12-15 | 125.96 | 129.52 | 125.87 | 129.50 | 25.900 | 9,554,500 |
| 2017-12-14 | 123.87 | 126.21 | 123.62 | 126.17 | 25.234 | 9,474,000 |
| 2017-12-13 | 121.66 | 123.51 | 121.66 | 123.37 | 24.674 | 7,280,000 |
| 2017-12-12 | 122.64 | 123.15 | 120.16 | 121.01 | 24.202 | 11,083,500 |
| 2017-12-11 | 122.41 | 123.66 | 122.25 | 123.09 | 24.618 | 12,734,000 |
| 2017-12-08 | 122.10 | 123.87 | 121.53 | 121.81 | 24.362 | 5,125,000 |
| 2017-12-07 | 117.84 | 121.39 | 117.36 | 121.00 | 24.200 | 9,116,000 |
| 2017-12-06 | 115.47 | 118.16 | 114.81 | 117.76 | 23.552 | 8,290,000 |
| 2017-12-05 | 116.39 | 119.38 | 112.84 | 116.20 | 23.240 | 11,016,500 |
| 2017-12-04 | 123.60 | 123.67 | 113.33 | 113.62 | 22.724 | 19,874,000 |
| 2017-12-01 | 122.55 | 123.81 | 121.04 | 122.66 | 24.532 | 6,199,000 |
| 2017-11-30 | 120.98 | 123.71 | 120.15 | 123.00 | 24.600 | 8,037,500 |
| 2017-11-29 | 125.86 | 126.73 | 120.36 | 120.59 | 24.118 | 13,544,000 |
| 2017-11-28 | 127.03 | 127.03 | 125.30 | 126.63 | 25.326 | 5,527,500 |
| 2017-11-27 | 128.50 | 128.76 | 126.54 | 126.99 | 25.398 | 4,162,000 |
| 2017-11-24 | 128.08 | 128.80 | 128.00 | 128.30 | 25.660 | 2,531,000 |
| 2017-11-22 | 127.92 | 128.87 | 127.29 | 127.45 | 25.490 | 2,651,000 |
| 2017-11-21 | 128.18 | 130.05 | 127.83 | 128.07 | 25.614 | 8,781,500 |
| 2017-11-20 | 127.53 | 129.48 | 127.48 | 127.67 | 25.534 | 4,995,500 |
| 2017-11-17 | 125.84 | 127.63 | 125.41 | 127.54 | 25.508 | 5,622,000 |
| 2017-11-16 | 123.57 | 126.37 | 123.51 | 125.72 | 25.144 | 5,752,000 |
| 2017-11-15 | 123.46 | 124.90 | 122.01 | 123.32 | 24.664 | 3,111,000 |
| 2017-11-14 | 124.86 | 125.20 | 123.73 | 124.48 | 24.896 | 4,771,000 |
| 2017-11-13 | 124.60 | 125.23 | 123.44 | 125.03 | 25.006 | 4,469,000 |
| 2017-11-10 | 125.15 | 126.30 | 125.05 | 125.98 | 25.196 | 4,792,500 |
| 2017-11-09 | 127.40 | 127.40 | 124.10 | 125.55 | 25.110 | 4,546,000 |
| 2017-11-08 | 124.42 | 127.95 | 124.30 | 127.62 | 25.524 | 8,196,000 |
| 2017-11-07 | 125.00 | 125.84 | 123.74 | 125.53 | 25.106 | 5,155,500 |
| 2017-11-06 | 125.50 | 125.99 | 124.43 | 124.73 | 24.946 | 3,887,000 |
| 2017-11-03 | 124.25 | 125.45 | 123.15 | 124.91 | 24.982 | 5,755,000 |
| 2017-11-02 | 123.92 | 125.00 | 122.66 | 124.34 | 24.868 | 4,324,500 |
| 2017-11-01 | 127.20 | 127.50 | 123.20 | 124.51 | 24.902 | 5,687,500 |
| 2017-10-31 | 125.11 | 126.80 | 124.77 | 126.37 | 25.274 | 7,287,500 |
| 2017-10-30 | 125.28 | 125.85 | 123.94 | 125.05 | 25.010 | 5,660,000 |
| 2017-10-27 | 126.00 | 126.78 | 122.91 | 125.73 | 25.146 | 13,146,500 |
| 2017-10-26 | 119.98 | 127.34 | 118.50 | 126.14 | 25.228 | 21,458,500 |
| 2017-10-25 | 126.72 | 127.75 | 124.28 | 124.62 | 24.924 | 15,999,500 |
| 2017-10-24 | 124.49 | 126.28 | 123.27 | 125.89 | 25.178 | 10,271,000 |
| 2017-10-23 | 128.99 | 129.56 | 123.40 | 123.99 | 24.798 | 9,234,000 |
| 2017-10-20 | 121.40 | 124.87 | 120.85 | 124.82 | 24.964 | 8,965,000 |
| 2017-10-19 | 120.48 | 120.87 | 118.96 | 120.81 | 24.162 | 5,332,000 |
| 2017-10-18 | 123.21 | 123.58 | 120.67 | 120.77 | 24.154 | 5,670,000 |
| 2017-10-17 | 121.54 | 122.80 | 121.00 | 122.75 | 24.550 | 5,421,000 |
| 2017-10-16 | 122.25 | 122.67 | 121.36 | 121.40 | 24.280 | 4,174,000 |
| 2017-10-13 | 122.88 | 123.13 | 121.71 | 122.29 | 24.458 | 4,132,500 |
| 2017-10-12 | 120.42 | 122.42 | 120.42 | 121.97 | 24.394 | 7,205,000 |
| 2017-10-11 | 120.86 | 121.07 | 119.27 | 120.68 | 24.136 | 4,061,000 |
| 2017-10-10 | 121.88 | 122.03 | 120.14 | 120.96 | 24.192 | 3,940,500 |
| 2017-10-09 | 122.00 | 122.45 | 120.86 | 121.33 | 24.266 | 5,658,500 |
| 2017-10-06 | 118.73 | 121.76 | 118.55 | 121.75 | 24.350 | 6,428,000 |
| 2017-10-05 | 118.31 | 119.47 | 117.10 | 119.38 | 23.876 | 4,759,500 |
| 2017-10-04 | 118.15 | 118.26 | 116.63 | 118.06 | 23.612 | 3,301,000 |
| 2017-10-03 | 116.80 | 118.29 | 116.45 | 117.83 | 23.566 | 3,634,000 |
| 2017-10-02 | 117.65 | 118.46 | 116.22 | 116.80 | 23.360 | 7,558,500 |
| 2017-09-29 | 116.81 | 117.79 | 116.20 | 117.53 | 23.506 | 5,728,500 |
| 2017-09-28 | 115.19 | 116.72 | 114.71 | 116.65 | 23.330 | 5,226,000 |
| 2017-09-27 | 112.49 | 116.58 | 112.43 | 115.50 | 23.100 | 8,857,000 |
| 2017-09-26 | 112.88 | 112.95 | 110.17 | 111.79 | 22.358 | 7,648,500 |
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.