ServiceNow, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	511.55	521.05	500.20	500.35	100.07	410
2022-04-20	520.45	520.45	512.77	512.77	102.55	410
2022-04-19	498.78	520.11	498.78	516.58	103.32	2,500
2022-04-14	519.53	524.90	519.53	524.90	104.98	330
2022-04-13	510.96	526.96	510.96	526.96	105.39	470
2022-04-12	511.42	528.32	511.42	518.88	103.78	71,380
2022-04-11	507.87	513.50	503.99	513.50	102.70	915
2022-04-08	528.67	528.67	522.78	522.78	104.56	220
2022-04-07	531.00	534.05	526.65	529.64	105.93	135
2022-04-06	546.45	546.45	521.67	524.31	104.86	1,565
2022-04-05	574.82	574.82	561.59	562.41	112.48	1,230
2022-04-04	554.70	574.69	548.00	572.07	114.41	1,995
2022-04-01	554.11	559.21	546.38	547.50	109.50	335
2022-03-31	576.80	576.80	564.19	565.18	113.04	110
2022-03-30	587.50	588.60	574.74	579.32	115.86	25,645
2022-03-29	588.02	592.56	587.49	589.53	117.91	1,995
2022-03-28	567.33	579.90	563.46	563.46	112.69	680
2022-03-25	570.22	570.22	558.52	559.99	112.00	1,235
2022-03-24	570.00	580.31	570.00	579.33	115.87	265
2022-03-23	588.66	588.66	563.25	572.26	114.45	328,350
2022-03-22	580.26	594.55	580.26	589.33	117.87	600
2022-03-21	574.98	574.98	567.17	567.17	113.43	155
2022-03-18	577.60	581.21	547.40	581.21	116.24	120,295
2022-03-17	535.00	563.76	535.00	563.76	112.75	1,600
2022-03-16	531.73	537.80	521.80	521.92	104.38	2,450
2022-03-15	498.19	509.40	497.37	509.40	101.88	465
2022-03-14	515.00	523.58	496.21	498.12	99.624	9,900
2022-03-11	546.79	546.79	525.33	525.33	105.07	10
2022-03-10	559.58	559.58	538.56	540.25	108.05	154,635
2022-03-09	536.46	563.06	536.46	563.06	112.61	555
2022-03-08	509.41	533.41	509.41	533.41	106.68	2,780
2022-03-07	550.41	554.50	526.46	527.41	105.48	505
2022-03-04	564.02	564.02	543.41	554.97	110.99	1,225
2022-03-03	590.02	590.02	559.29	562.37	112.47	9,365
2022-03-02	582.14	582.14	576.72	581.34	116.27	60
2022-03-01	583.81	596.40	578.98	593.06	118.61	465
2022-02-28	580.00	584.48	575.48	577.81	115.56	470
2022-02-25	570.00	577.71	568.96	576.99	115.40	550
2022-02-24	550.48	561.16	501.70	561.16	112.23	4,405
2022-02-23	550.15	551.20	530.72	535.52	107.10	14,090
2022-02-22	544.78	557.18	542.51	544.07	108.81	110,535
2022-02-21	554.93	554.93	554.93	554.93	110.99	0
2022-02-18	566.00	566.99	552.35	554.93	110.99	85
2022-02-17	583.87	583.87	571.84	571.84	114.37	525
2022-02-16	582.80	591.66	577.53	581.56	116.31	266,800
2022-02-15	589.79	592.49	585.18	585.18	117.04	85
2022-02-14	578.87	585.39	577.09	580.92	116.18	465
2022-02-11	602.46	609.00	581.66	581.66	116.33	445
2022-02-10	599.99	619.96	599.99	610.00	122.00	725
2022-02-09	600.00	607.66	596.00	607.66	121.53	220
2022-02-08	563.14	586.62	563.14	585.91	117.18	280
2022-02-07	583.39	587.23	575.20	579.92	115.98	410
2022-02-04	556.67	583.26	556.67	582.00	116.40	420
2022-02-03	565.17	580.00	565.17	566.34	113.27	1,225
2022-02-02	586.54	596.60	578.08	578.08	115.62	823,130
2022-02-01	585.43	589.71	578.86	584.93	116.99	3,615
2022-01-31	562.02	586.55	562.02	578.16	115.63	2,615
2022-01-28	530.90	561.98	512.72	546.20	109.24	12,000
2022-01-27	538.00	555.85	484.71	531.63	106.33	12,955
2022-01-26	512.00	516.53	495.08	507.87	101.57	266,275

← NewerPage 20 of 22 · 1,264 trading daysOlder →

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.