ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 432.22 | 435.00 | 425.35 | 435.00 | 87.000 | 115 |
| 2022-07-18 | 437.59 | 440.82 | 431.82 | 439.87 | 87.974 | 1,615 |
| 2022-07-15 | 429.94 | 440.01 | 429.94 | 436.33 | 87.266 | 455 |
| 2022-07-14 | 416.50 | 430.36 | 409.70 | 425.37 | 85.074 | 1,985 |
| 2022-07-13 | 416.00 | 429.11 | 414.31 | 425.14 | 85.028 | 645 |
| 2022-07-12 | 461.68 | 463.16 | 429.00 | 434.77 | 86.954 | 1,175 |
| 2022-07-11 | 488.97 | 495.00 | 484.29 | 492.94 | 98.588 | 11,020 |
| 2022-07-08 | 489.28 | 498.46 | 489.28 | 495.10 | 99.020 | 525 |
| 2022-07-07 | 490.17 | 498.91 | 490.17 | 495.93 | 99.186 | 440 |
| 2022-07-06 | 500.37 | 504.06 | 493.98 | 494.06 | 98.812 | 4,755 |
| 2022-07-05 | 479.00 | 490.75 | 479.00 | 490.36 | 98.071 | 110 |
| 2022-07-04 | 479.60 | 479.60 | 479.60 | 479.60 | 95.920 | 0 |
| 2022-07-01 | 475.52 | 479.60 | 471.29 | 479.60 | 95.920 | 415 |
| 2022-06-30 | 470.40 | 472.89 | 462.74 | 472.89 | 94.578 | 1,375 |
| 2022-06-29 | 473.61 | 475.20 | 470.38 | 475.20 | 95.040 | 95 |
| 2022-06-28 | 498.59 | 498.59 | 478.98 | 480.24 | 96.048 | 1,310 |
| 2022-06-27 | 506.37 | 506.37 | 492.26 | 495.80 | 99.160 | 925 |
| 2022-06-24 | 494.85 | 502.08 | 494.85 | 496.34 | 99.268 | 1,430 |
| 2022-06-23 | 468.87 | 486.02 | 468.37 | 475.87 | 95.174 | 825 |
| 2022-06-22 | 450.21 | 463.79 | 450.21 | 463.79 | 92.758 | 50 |
| 2022-06-21 | 443.79 | 458.12 | 443.79 | 457.25 | 91.450 | 88,925 |
| 2022-06-20 | 430.13 | 430.13 | 430.13 | 430.13 | 86.026 | 0 |
| 2022-06-17 | 430.13 | 430.13 | 430.13 | 430.13 | 86.026 | 195 |
| 2022-06-16 | 447.69 | 447.69 | 428.35 | 429.68 | 85.936 | 860 |
| 2022-06-15 | 449.52 | 454.72 | 449.52 | 452.99 | 90.598 | 130 |
| 2022-06-14 | 449.79 | 449.79 | 440.91 | 442.51 | 88.502 | 430 |
| 2022-06-13 | 450.00 | 450.00 | 441.33 | 447.22 | 89.444 | 605 |
| 2022-06-10 | 481.21 | 485.45 | 469.31 | 472.94 | 94.588 | 140 |
| 2022-06-09 | 500.63 | 502.28 | 500.63 | 502.28 | 100.46 | 515 |
| 2022-06-08 | 501.92 | 507.82 | 501.92 | 507.82 | 101.56 | 110 |
| 2022-06-07 | 489.34 | 508.99 | 489.08 | 502.94 | 100.59 | 580 |
| 2022-06-06 | 496.80 | 500.17 | 496.80 | 499.84 | 99.968 | 610 |
| 2022-06-01 | 491.30 | 494.99 | 474.22 | 474.22 | 94.843 | 940 |
| 2022-05-31 | 475.00 | 476.05 | 467.50 | 476.05 | 95.210 | 3,460 |
| 2022-05-30 | 476.94 | 476.94 | 476.94 | 476.94 | 95.388 | 0 |
| 2022-05-27 | 463.26 | 476.94 | 463.26 | 476.94 | 95.388 | 1,920 |
| 2022-05-26 | 445.57 | 454.91 | 445.57 | 451.91 | 90.382 | 860 |
| 2022-05-25 | 436.70 | 444.59 | 434.16 | 438.58 | 87.716 | 555 |
| 2022-05-24 | 426.50 | 426.50 | 415.38 | 415.38 | 83.076 | 3,095 |
| 2022-05-23 | 432.94 | 435.52 | 426.67 | 435.52 | 87.104 | 400 |
| 2022-05-20 | 435.99 | 435.99 | 435.99 | 435.99 | 87.198 | 110 |
| 2022-05-19 | 414.00 | 433.21 | 413.91 | 433.21 | 86.642 | 505 |
| 2022-05-18 | 429.49 | 429.49 | 410.85 | 411.02 | 82.204 | 545 |
| 2022-05-17 | 446.00 | 449.09 | 417.70 | 426.62 | 85.323 | 1,535 |
| 2022-05-16 | 447.02 | 447.02 | 433.62 | 434.74 | 86.948 | 62,985 |
| 2022-05-13 | 438.80 | 453.01 | 437.43 | 453.01 | 90.602 | 1,615 |
| 2022-05-12 | 418.59 | 438.74 | 414.26 | 431.92 | 86.384 | 1,240 |
| 2022-05-11 | 431.46 | 447.97 | 425.90 | 425.90 | 85.180 | 320 |
| 2022-05-10 | 438.60 | 443.31 | 417.27 | 426.06 | 85.212 | 1,510 |
| 2022-05-09 | 441.26 | 444.25 | 427.39 | 432.97 | 86.594 | 1,660 |
| 2022-05-06 | 466.73 | 469.33 | 439.48 | 463.85 | 92.770 | 155,495 |
| 2022-05-05 | 496.62 | 496.62 | 467.66 | 467.66 | 93.532 | 470 |
| 2022-05-04 | 481.29 | 485.24 | 461.67 | 474.54 | 94.908 | 1,015 |
| 2022-05-03 | 485.00 | 485.00 | 474.37 | 475.05 | 95.010 | 710 |
| 2022-04-29 | 502.35 | 502.35 | 490.10 | 490.10 | 98.020 | 1,815 |
| 2022-04-28 | 508.57 | 508.57 | 490.31 | 497.74 | 99.547 | 3,430 |
| 2022-04-27 | 469.99 | 469.99 | 461.22 | 465.46 | 93.092 | 465 |
| 2022-04-26 | 457.32 | 459.08 | 455.00 | 455.00 | 91.000 | 435 |
| 2022-04-25 | 468.39 | 474.71 | 464.75 | 467.40 | 93.480 | 2,465 |
| 2022-04-22 | 495.41 | 495.41 | 479.34 | 479.34 | 95.868 | 10 |
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.