ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 759.76 | 759.76 | 736.00 | 747.05 | 149.41 | 11,125 |
| 2024-03-14 | 790.00 | 790.00 | 773.30 | 773.30 | 154.66 | 4,295 |
| 2024-03-13 | 766.66 | 807.60 | 766.66 | 779.95 | 155.99 | 2,900 |
| 2024-03-12 | 764.32 | 792.19 | 764.00 | 789.34 | 157.87 | 4,625 |
| 2024-03-11 | 757.68 | 759.15 | 744.62 | 755.51 | 151.10 | 302,180 |
| 2024-03-08 | 768.00 | 777.30 | 751.45 | 751.45 | 150.29 | 17,500 |
| 2024-03-07 | 740.08 | 767.68 | 735.76 | 766.56 | 153.31 | 79,020 |
| 2024-03-06 | 750.51 | 752.19 | 732.24 | 739.91 | 147.98 | 3,320 |
| 2024-03-05 | 770.60 | 773.74 | 730.15 | 734.70 | 146.94 | 16,320 |
| 2024-03-04 | 772.10 | 775.95 | 764.80 | 773.20 | 154.64 | 2,950 |
| 2024-03-01 | 775.70 | 778.40 | 768.65 | 776.81 | 155.36 | 6,145 |
| 2024-02-29 | 756.38 | 773.89 | 755.08 | 768.19 | 153.64 | 9,710 |
| 2024-02-28 | 767.14 | 767.14 | 754.54 | 760.59 | 152.12 | 330,090 |
| 2024-02-27 | 782.26 | 783.35 | 757.83 | 764.21 | 152.84 | 3,805 |
| 2024-02-26 | 775.00 | 790.40 | 773.53 | 787.12 | 157.42 | 9,390 |
| 2024-02-23 | 777.86 | 784.85 | 767.67 | 773.82 | 154.76 | 3,845 |
| 2024-02-22 | 763.89 | 788.89 | 747.94 | 769.13 | 153.83 | 16,230 |
| 2024-02-21 | 733.23 | 744.19 | 730.38 | 741.90 | 148.38 | 2,230 |
| 2024-02-20 | 756.80 | 759.28 | 737.87 | 747.61 | 149.52 | 10,795 |
| 2024-02-19 | 772.76 | 772.76 | 772.76 | 772.76 | 154.55 | 0 |
| 2024-02-16 | 780.00 | 780.00 | 766.23 | 772.76 | 154.55 | 2,765 |
| 2024-02-15 | 795.00 | 797.00 | 785.19 | 785.19 | 157.04 | 6,845 |
| 2024-02-14 | 784.38 | 789.90 | 776.66 | 786.58 | 157.32 | 5,800 |
| 2024-02-13 | 770.00 | 780.57 | 750.02 | 772.64 | 154.53 | 6,185 |
| 2024-02-12 | 814.55 | 814.98 | 790.72 | 791.56 | 158.31 | 4,120 |
| 2024-02-09 | 804.00 | 811.97 | 803.00 | 811.48 | 162.30 | 2,175 |
| 2024-02-08 | 792.70 | 800.35 | 790.84 | 797.46 | 159.49 | 3,175 |
| 2024-02-07 | 782.81 | 793.40 | 782.52 | 791.63 | 158.33 | 1,920 |
| 2024-02-06 | 788.88 | 788.88 | 765.71 | 770.64 | 154.13 | 2,480 |
| 2024-02-05 | 782.00 | 786.99 | 771.00 | 780.37 | 156.07 | 4,785 |
| 2024-02-02 | 773.97 | 786.99 | 771.00 | 786.01 | 157.20 | 646,480 |
| 2024-02-01 | 769.09 | 772.59 | 764.07 | 768.38 | 153.68 | 2,470 |
| 2024-01-31 | 777.89 | 778.56 | 757.70 | 768.30 | 153.66 | 6,740 |
| 2024-01-30 | 787.24 | 790.00 | 779.17 | 781.25 | 156.25 | 85,660 |
| 2024-01-29 | 770.00 | 779.88 | 769.09 | 777.76 | 155.55 | 2,810 |
| 2024-01-26 | 767.10 | 783.65 | 764.13 | 768.18 | 153.64 | 4,165 |
| 2024-01-25 | 759.00 | 782.99 | 759.00 | 760.14 | 152.03 | 19,535 |
| 2024-01-24 | 759.01 | 775.95 | 759.01 | 771.52 | 154.30 | 8,460 |
| 2024-01-23 | 752.15 | 754.18 | 741.08 | 752.11 | 150.42 | 4,045 |
| 2024-01-22 | 750.44 | 766.87 | 750.44 | 756.11 | 151.22 | 1,011,450 |
| 2024-01-19 | 745.96 | 752.89 | 744.43 | 752.89 | 150.58 | 507,075 |
| 2024-01-18 | 742.42 | 745.43 | 736.25 | 743.10 | 148.62 | 16,805 |
| 2024-01-17 | 726.50 | 729.94 | 714.47 | 724.42 | 144.88 | 2,085 |
| 2024-01-16 | 725.99 | 733.76 | 723.50 | 725.72 | 145.14 | 46,080 |
| 2024-01-15 | 730.37 | 730.37 | 730.37 | 730.37 | 146.07 | 0 |
| 2024-01-12 | 723.18 | 730.49 | 720.15 | 730.37 | 146.07 | 6,055 |
| 2024-01-11 | 719.00 | 734.32 | 718.63 | 726.19 | 145.24 | 4,140 |
| 2024-01-10 | 698.67 | 714.29 | 698.67 | 714.29 | 142.86 | 23,265 |
| 2024-01-09 | 693.86 | 701.25 | 692.41 | 700.02 | 140.00 | 3,195 |
| 2024-01-08 | 685.00 | 696.91 | 683.94 | 694.77 | 138.95 | 3,180 |
| 2024-01-05 | 671.87 | 680.45 | 671.87 | 676.72 | 135.34 | 16,860 |
| 2024-01-04 | 676.08 | 679.07 | 671.97 | 675.11 | 135.02 | 4,035 |
| 2024-01-03 | 676.50 | 686.95 | 673.80 | 675.63 | 135.13 | 4,910 |
| 2024-01-02 | 698.50 | 698.60 | 675.45 | 680.40 | 136.08 | 6,920 |
| 2023-12-29 | 708.46 | 711.93 | 701.00 | 707.51 | 141.50 | 2,315 |
| 2023-12-28 | 706.64 | 707.63 | 701.05 | 704.54 | 140.91 | 6,995 |
| 2023-12-27 | 702.31 | 704.79 | 699.12 | 700.79 | 140.16 | 1,500 |
| 2023-12-22 | 702.46 | 703.85 | 694.98 | 697.83 | 139.57 | 3,460 |
| 2023-12-21 | 703.14 | 703.68 | 691.24 | 694.16 | 138.83 | 2,505 |
| 2023-12-20 | 701.13 | 707.77 | 699.16 | 702.50 | 140.50 | 6,420 |
Stock splits
No stock splits on record.
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.