ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 922.00 | 922.89 | 862.00 | 874.12 | 174.82 | 13,993,500 |
| 2025-08-06 | 911.60 | 913.05 | 902.83 | 912.31 | 182.46 | 5,343,000 |
| 2025-08-05 | 922.00 | 925.50 | 904.45 | 905.12 | 181.02 | 7,242,500 |
| 2025-08-04 | 918.52 | 929.58 | 915.26 | 923.00 | 184.60 | 6,427,500 |
| 2025-08-01 | 937.29 | 937.29 | 909.49 | 914.37 | 182.87 | 9,055,500 |
| 2025-07-31 | 982.00 | 982.00 | 940.06 | 943.12 | 188.62 | 10,659,500 |
| 2025-07-30 | 991.59 | 993.03 | 973.00 | 977.48 | 195.50 | 5,471,000 |
| 2025-07-29 | 991.53 | 1,005.75 | 982.28 | 993.20 | 198.64 | 6,038,500 |
| 2025-07-28 | 976.00 | 996.04 | 975.98 | 985.75 | 197.15 | 7,373,000 |
| 2025-07-25 | 1,000.12 | 1,001.00 | 964.08 | 968.79 | 193.76 | 9,998,000 |
| 2025-07-24 | 1,034.66 | 1,051.00 | 982.00 | 996.18 | 199.24 | 20,350,500 |
| 2025-07-23 | 947.86 | 966.85 | 947.86 | 956.43 | 191.29 | 9,920,000 |
| 2025-07-22 | 963.78 | 973.96 | 956.84 | 962.37 | 192.47 | 5,878,500 |
| 2025-07-21 | 959.53 | 969.10 | 958.00 | 959.91 | 191.98 | 5,564,000 |
| 2025-07-18 | 958.05 | 963.52 | 949.73 | 963.40 | 192.68 | 5,778,000 |
| 2025-07-17 | 968.49 | 975.00 | 955.00 | 959.15 | 191.83 | 6,378,000 |
| 2025-07-16 | 965.06 | 969.09 | 953.38 | 966.97 | 193.39 | 4,925,500 |
| 2025-07-15 | 965.27 | 974.34 | 956.00 | 956.92 | 191.38 | 6,321,500 |
| 2025-07-14 | 938.70 | 964.34 | 935.14 | 961.78 | 192.36 | 9,062,500 |
| 2025-07-11 | 960.00 | 966.00 | 934.17 | 938.78 | 187.76 | 10,773,500 |
| 2025-07-10 | 1,013.70 | 1,013.70 | 965.31 | 968.09 | 193.62 | 10,016,500 |
| 2025-07-09 | 1,024.50 | 1,028.01 | 1,009.00 | 1,013.71 | 202.74 | 5,767,000 |
| 2025-07-08 | 1,037.18 | 1,038.77 | 1,011.25 | 1,022.98 | 204.60 | 7,301,000 |
| 2025-07-07 | 1,043.23 | 1,049.00 | 1,027.62 | 1,035.01 | 207.00 | 5,668,000 |
| 2025-07-03 | 1,017.73 | 1,057.39 | 1,015.00 | 1,044.69 | 208.94 | 6,029,500 |
| 2025-07-02 | 1,000.37 | 1,011.04 | 992.00 | 1,009.76 | 201.95 | 4,357,000 |
| 2025-07-01 | 1,027.26 | 1,031.94 | 994.73 | 1,011.89 | 202.38 | 6,220,500 |
| 2025-06-30 | 1,029.74 | 1,036.37 | 1,018.45 | 1,028.08 | 205.62 | 5,046,500 |
| 2025-06-27 | 1,012.78 | 1,033.03 | 1,012.07 | 1,022.42 | 204.48 | 7,571,500 |
| 2025-06-26 | 1,007.18 | 1,013.56 | 994.50 | 1,011.44 | 202.29 | 6,022,000 |
| 2025-06-25 | 998.28 | 1,014.00 | 998.15 | 1,005.16 | 201.03 | 5,968,500 |
| 2025-06-24 | 990.00 | 999.50 | 985.00 | 996.32 | 199.26 | 7,570,000 |
| 2025-06-23 | 971.41 | 981.33 | 956.83 | 980.40 | 196.08 | 5,499,500 |
| 2025-06-20 | 985.59 | 986.01 | 965.45 | 971.41 | 194.28 | 10,038,500 |
| 2025-06-18 | 1,004.44 | 1,007.04 | 979.20 | 982.08 | 196.42 | 6,047,500 |
| 2025-06-17 | 1,003.85 | 1,012.00 | 999.34 | 1,004.91 | 200.98 | 4,099,000 |
| 2025-06-16 | 992.00 | 1,016.97 | 991.38 | 1,005.13 | 201.03 | 6,154,500 |
| 2025-06-13 | 998.03 | 1,001.00 | 978.19 | 988.66 | 197.73 | 6,661,000 |
| 2025-06-12 | 1,002.60 | 1,016.04 | 1,002.60 | 1,007.37 | 201.47 | 4,241,000 |
| 2025-06-11 | 1,010.24 | 1,017.72 | 1,001.40 | 1,004.33 | 200.87 | 3,714,000 |
| 2025-06-10 | 1,021.14 | 1,026.86 | 999.12 | 1,009.79 | 201.96 | 5,946,000 |
| 2025-06-09 | 1,031.00 | 1,034.48 | 1,018.06 | 1,026.86 | 205.37 | 4,539,000 |
| 2025-06-06 | 1,026.23 | 1,034.60 | 1,016.34 | 1,030.21 | 206.04 | 4,798,500 |
| 2025-06-05 | 1,027.31 | 1,031.44 | 1,014.17 | 1,017.60 | 203.52 | 4,512,000 |
| 2025-06-04 | 1,011.56 | 1,017.55 | 1,002.96 | 1,012.74 | 202.55 | 3,589,000 |
| 2025-06-03 | 1,011.82 | 1,016.25 | 1,005.50 | 1,010.88 | 202.18 | 5,118,500 |
| 2025-06-02 | 1,009.14 | 1,017.95 | 1,000.30 | 1,012.11 | 202.42 | 5,013,000 |
| 2025-05-30 | 1,020.00 | 1,020.00 | 1,002.59 | 1,011.09 | 202.22 | 13,319,500 |
| 2025-05-29 | 1,023.17 | 1,024.58 | 1,004.70 | 1,015.23 | 203.05 | 6,329,500 |
| 2025-05-28 | 1,027.39 | 1,037.67 | 1,018.18 | 1,021.30 | 204.26 | 4,966,500 |
| 2025-05-27 | 1,013.61 | 1,029.83 | 1,012.98 | 1,027.39 | 205.48 | 5,512,500 |
| 2025-05-23 | 1,000.00 | 1,014.29 | 994.60 | 1,004.37 | 200.87 | 6,940,500 |
| 2025-05-22 | 1,014.76 | 1,027.49 | 1,011.79 | 1,015.77 | 203.15 | 4,282,000 |
| 2025-05-21 | 1,008.90 | 1,030.74 | 1,005.58 | 1,014.76 | 202.95 | 6,298,000 |
| 2025-05-20 | 1,015.00 | 1,024.66 | 1,013.32 | 1,021.84 | 204.37 | 5,375,000 |
| 2025-05-19 | 1,028.95 | 1,034.69 | 1,016.05 | 1,025.75 | 205.15 | 10,356,000 |
| 2025-05-16 | 1,038.39 | 1,043.74 | 1,033.13 | 1,040.18 | 208.04 | 5,804,500 |
| 2025-05-15 | 1,034.42 | 1,040.65 | 1,021.96 | 1,035.18 | 207.04 | 4,940,000 |
| 2025-05-14 | 1,037.00 | 1,046.00 | 1,026.65 | 1,026.82 | 205.36 | 7,073,000 |
| 2025-05-13 | 1,023.00 | 1,039.98 | 1,017.00 | 1,036.72 | 207.34 | 7,415,500 |
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.