ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 979.10 | 989.00 | 966.60 | 986.63 | 197.33 | 7,517,000 |
| 2025-02-13 | 982.40 | 992.00 | 970.48 | 989.48 | 197.90 | 7,817,000 |
| 2025-02-12 | 996.25 | 998.42 | 980.00 | 982.40 | 196.48 | 8,388,000 |
| 2025-02-11 | 1,015.00 | 1,021.37 | 1,003.94 | 1,009.05 | 201.81 | 5,080,000 |
| 2025-02-10 | 1,017.55 | 1,033.10 | 1,011.25 | 1,021.81 | 204.36 | 5,874,500 |
| 2025-02-07 | 1,025.00 | 1,042.35 | 1,003.96 | 1,008.29 | 201.66 | 6,936,000 |
| 2025-02-06 | 1,022.92 | 1,035.28 | 1,018.29 | 1,023.30 | 204.66 | 6,308,500 |
| 2025-02-05 | 1,015.36 | 1,028.85 | 1,012.08 | 1,027.06 | 205.41 | 6,696,000 |
| 2025-02-04 | 1,039.91 | 1,043.45 | 998.33 | 1,010.13 | 202.03 | 9,594,000 |
| 2025-02-03 | 1,006.50 | 1,030.99 | 998.05 | 1,020.94 | 204.19 | 10,080,000 |
| 2025-01-31 | 1,032.01 | 1,035.75 | 1,011.42 | 1,018.38 | 203.68 | 14,333,500 |
| 2025-01-30 | 1,027.12 | 1,031.00 | 990.00 | 1,012.75 | 202.55 | 31,037,500 |
| 2025-01-29 | 1,160.91 | 1,170.39 | 1,135.20 | 1,143.63 | 228.73 | 13,097,000 |
| 2025-01-28 | 1,150.00 | 1,198.09 | 1,131.97 | 1,170.39 | 234.08 | 12,188,500 |
| 2025-01-27 | 1,117.42 | 1,165.98 | 1,111.00 | 1,140.62 | 228.12 | 11,206,500 |
| 2025-01-24 | 1,141.12 | 1,145.00 | 1,118.81 | 1,124.98 | 225.00 | 4,588,500 |
| 2025-01-23 | 1,117.65 | 1,134.20 | 1,114.75 | 1,134.20 | 226.84 | 5,369,500 |
| 2025-01-22 | 1,115.00 | 1,130.70 | 1,110.86 | 1,125.17 | 225.03 | 8,184,000 |
| 2025-01-21 | 1,088.72 | 1,104.87 | 1,086.22 | 1,096.85 | 219.37 | 7,197,000 |
| 2025-01-17 | 1,072.58 | 1,080.00 | 1,062.00 | 1,071.48 | 214.30 | 5,409,500 |
| 2025-01-16 | 1,058.54 | 1,064.75 | 1,052.58 | 1,057.16 | 211.43 | 3,164,500 |
| 2025-01-15 | 1,053.31 | 1,059.56 | 1,040.98 | 1,054.13 | 210.83 | 6,437,500 |
| 2025-01-14 | 1,034.40 | 1,037.06 | 1,020.59 | 1,031.29 | 206.26 | 6,361,500 |
| 2025-01-13 | 1,011.13 | 1,020.15 | 999.13 | 1,015.74 | 203.15 | 8,563,000 |
| 2025-01-10 | 1,039.13 | 1,041.53 | 1,016.75 | 1,024.57 | 204.91 | 7,886,500 |
| 2025-01-08 | 1,061.88 | 1,063.00 | 1,042.30 | 1,049.08 | 209.82 | 7,108,500 |
| 2025-01-07 | 1,074.10 | 1,085.00 | 1,044.47 | 1,054.15 | 210.83 | 5,667,000 |
| 2025-01-06 | 1,083.97 | 1,084.55 | 1,068.59 | 1,077.05 | 215.41 | 4,254,500 |
| 2025-01-03 | 1,059.30 | 1,074.14 | 1,056.72 | 1,073.77 | 214.75 | 4,491,500 |
| 2025-01-02 | 1,073.52 | 1,073.71 | 1,041.00 | 1,054.34 | 210.87 | 5,123,000 |
| 2024-12-31 | 1,073.50 | 1,073.50 | 1,052.93 | 1,060.12 | 212.02 | 4,204,500 |
| 2024-12-30 | 1,065.97 | 1,073.58 | 1,055.23 | 1,067.70 | 213.54 | 3,600,000 |
| 2024-12-27 | 1,092.00 | 1,094.57 | 1,062.00 | 1,081.46 | 216.29 | 5,082,500 |
| 2024-12-26 | 1,100.00 | 1,106.08 | 1,093.60 | 1,099.11 | 219.82 | 2,181,500 |
| 2024-12-24 | 1,097.08 | 1,106.55 | 1,090.00 | 1,105.56 | 221.11 | 2,093,500 |
| 2024-12-23 | 1,086.00 | 1,092.00 | 1,073.77 | 1,088.26 | 217.65 | 3,933,500 |
| 2024-12-20 | 1,060.00 | 1,102.87 | 1,055.00 | 1,091.25 | 218.25 | 10,130,000 |
| 2024-12-19 | 1,070.24 | 1,080.82 | 1,062.52 | 1,074.87 | 214.97 | 9,859,000 |
| 2024-12-18 | 1,117.49 | 1,118.86 | 1,056.99 | 1,060.99 | 212.20 | 7,942,500 |
| 2024-12-17 | 1,130.00 | 1,132.34 | 1,110.67 | 1,114.72 | 222.94 | 6,115,500 |
| 2024-12-16 | 1,117.80 | 1,134.53 | 1,110.00 | 1,129.93 | 225.99 | 5,932,500 |
| 2024-12-13 | 1,130.00 | 1,141.76 | 1,114.60 | 1,121.10 | 224.22 | 6,735,500 |
| 2024-12-12 | 1,140.94 | 1,154.68 | 1,137.00 | 1,148.42 | 229.68 | 3,437,000 |
| 2024-12-11 | 1,136.04 | 1,157.90 | 1,136.04 | 1,147.18 | 229.44 | 6,224,000 |
| 2024-12-10 | 1,114.02 | 1,147.37 | 1,114.02 | 1,127.84 | 225.57 | 7,996,000 |
| 2024-12-09 | 1,124.20 | 1,134.02 | 1,105.71 | 1,120.48 | 224.10 | 6,117,000 |
| 2024-12-06 | 1,135.62 | 1,137.00 | 1,120.00 | 1,124.34 | 224.87 | 4,522,000 |
| 2024-12-05 | 1,115.10 | 1,130.60 | 1,113.11 | 1,123.72 | 224.74 | 5,377,500 |
| 2024-12-04 | 1,083.67 | 1,126.63 | 1,080.00 | 1,123.13 | 224.63 | 10,315,000 |
| 2024-12-03 | 1,040.09 | 1,057.65 | 1,036.91 | 1,057.32 | 211.46 | 6,421,000 |
| 2024-12-02 | 1,048.40 | 1,055.32 | 1,045.49 | 1,048.43 | 209.69 | 5,283,000 |
| 2024-11-29 | 1,042.35 | 1,052.00 | 1,038.37 | 1,049.44 | 209.89 | 2,915,500 |
| 2024-11-27 | 1,063.69 | 1,065.20 | 1,038.41 | 1,041.40 | 208.28 | 4,884,500 |
| 2024-11-26 | 1,060.00 | 1,072.84 | 1,054.48 | 1,070.07 | 214.01 | 3,722,000 |
| 2024-11-25 | 1,064.60 | 1,068.88 | 1,049.15 | 1,052.71 | 210.54 | 9,651,000 |
| 2024-11-22 | 1,051.00 | 1,064.59 | 1,050.00 | 1,060.60 | 212.12 | 7,184,500 |
| 2024-11-21 | 1,033.63 | 1,053.26 | 1,030.99 | 1,047.05 | 209.41 | 5,556,500 |
| 2024-11-20 | 1,028.00 | 1,031.69 | 1,006.31 | 1,022.98 | 204.60 | 5,709,500 |
| 2024-11-19 | 997.67 | 1,025.83 | 993.42 | 1,022.10 | 204.42 | 9,151,000 |
| 2024-11-18 | 1,016.54 | 1,021.18 | 1,003.75 | 1,005.34 | 201.07 | 8,753,500 |
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.