ServiceNow, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	517.69	517.69	485.47	497.56	99.513	4,945
2022-01-24	508.04	514.81	485.99	514.03	102.81	7,180
2022-01-21	514.40	526.00	509.00	516.49	103.30	3,345
2022-01-20	521.60	540.95	521.60	538.60	107.72	780
2022-01-19	529.76	541.91	526.89	541.91	108.38	2,065
2022-01-18	525.00	543.53	523.48	526.46	105.29	1,715
2022-01-17	524.17	524.17	524.17	524.17	104.83	0
2022-01-14	521.58	535.08	516.40	524.17	104.83	270
2022-01-13	573.05	573.05	532.64	532.64	106.53	985
2022-01-12	588.18	588.18	572.65	573.70	114.74	390
2022-01-11	574.99	575.98	566.45	574.36	114.87	60
2022-01-10	549.12	566.00	538.10	549.20	109.84	1,995
2022-01-07	579.78	579.78	564.00	566.50	113.30	1,615
2022-01-06	568.51	585.69	560.03	583.63	116.73	1,100
2022-01-05	589.00	603.71	585.92	585.92	117.18	540
2022-01-04	633.29	633.29	579.97	579.97	115.99	1,690
2021-12-31	656.17	656.17	652.02	656.17	131.23	5
2021-12-30	658.27	662.30	658.27	659.42	131.88	260
2021-12-29	655.18	655.18	646.70	650.25	130.05	245
2021-12-24	648.57	648.57	648.57	648.57	129.71	17,805
2021-12-23	646.28	648.76	646.28	648.76	129.75	45
2021-12-22	631.32	646.96	626.53	643.86	128.77	185,790
2021-12-21	613.56	631.98	606.36	631.05	126.21	200
2021-12-20	610.53	610.53	602.75	605.30	121.06	175
2021-12-17	595.94	607.62	588.95	607.62	121.52	780
2021-12-16	632.98	632.98	610.33	616.49	123.30	1,060
2021-12-15	624.69	637.00	619.28	635.83	127.17	7,760
2021-12-14	648.00	648.00	607.62	612.15	122.43	35,475
2021-12-13	642.93	657.47	642.93	651.54	130.31	1,575
2021-12-10	651.00	656.63	641.00	648.73	129.75	890
2021-12-09	660.00	664.84	651.68	651.68	130.34	685
2021-12-08	663.39	671.49	659.56	671.49	134.30	855
2021-12-07	638.09	665.62	638.09	665.62	133.12	2,185
2021-12-06	613.54	617.30	597.97	617.03	123.41	1,825
2021-12-03	627.69	629.00	594.69	605.96	121.19	885
2021-12-02	600.00	622.34	599.48	616.29	123.26	3,675
2021-12-01	656.02	656.02	610.96	611.09	122.22	2,855
2021-11-30	678.00	678.00	656.47	657.25	131.45	2,860
2021-11-29	660.00	674.76	658.24	673.49	134.70	680
2021-11-26	650.85	660.47	649.55	649.55	129.91	2,805
2021-11-25	645.60	645.60	645.60	645.60	129.12	0
2021-11-24	632.00	647.38	627.04	645.60	129.12	985
2021-11-23	650.00	651.00	633.27	634.10	126.82	4,415
2021-11-22	675.71	683.25	653.66	663.65	132.73	1,270
2021-11-19	680.31	685.63	677.80	677.80	135.56	190
2021-11-18	682.47	683.28	675.84	683.28	136.66	550
2021-11-17	692.55	694.50	686.96	691.31	138.26	53,905
2021-11-16	682.58	688.68	681.02	687.24	137.45	215
2021-11-15	691.40	691.40	680.67	680.67	136.13	2,615
2021-11-12	685.00	687.71	683.67	687.71	137.54	3,165
2021-11-11	679.97	679.97	675.21	678.83	135.77	50
2021-11-10	685.97	689.39	670.05	670.65	134.13	715
2021-11-09	695.75	696.42	686.47	690.57	138.11	250
2021-11-08	694.67	697.51	691.08	691.15	138.23	630
2021-11-05	704.00	704.00	688.75	691.12	138.22	1,755
2021-11-04	690.00	707.17	690.00	699.96	139.99	605
2021-11-03	686.59	689.17	676.06	682.37	136.47	13,215
2021-11-02	685.00	686.67	681.00	685.51	137.10	2,425
2021-11-01	700.00	701.99	676.85	680.43	136.09	3,270
2021-10-29	686.36	696.09	683.19	695.31	139.06	480

← NewerPage 21 of 22 · 1,271 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.