ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1,043.87 | 1,052.09 | 1,035.90 | 1,049.44 | 209.89 | 13,140 |
| 2024-11-28 | 1,041.77 | 1,041.77 | 1,041.77 | 1,041.77 | 208.35 | 0 |
| 2024-11-27 | 1,060.30 | 1,070.00 | 1,041.00 | 1,041.77 | 208.35 | 5,580 |
| 2024-11-26 | 1,057.96 | 1,072.85 | 1,052.88 | 1,066.83 | 213.37 | 6,005 |
| 2024-11-25 | 1,060.60 | 1,069.00 | 1,048.63 | 1,056.93 | 211.39 | 73,975 |
| 2024-11-22 | 1,052.05 | 1,063.69 | 1,041.61 | 1,061.67 | 212.33 | 5,130 |
| 2024-11-21 | 1,022.66 | 1,052.55 | 1,022.66 | 1,050.36 | 210.07 | 13,825 |
| 2024-11-20 | 1,026.69 | 1,032.99 | 1,006.15 | 1,011.82 | 202.36 | 9,060 |
| 2024-11-19 | 1,010.40 | 1,019.39 | 992.38 | 1,019.39 | 203.88 | 5,800 |
| 2024-11-18 | 1,015.60 | 1,021.03 | 1,007.37 | 1,009.26 | 201.85 | 14,980 |
| 2024-11-15 | 1,040.12 | 1,045.17 | 1,002.47 | 1,010.24 | 202.05 | 6,275 |
| 2024-11-14 | 1,045.55 | 1,054.42 | 1,032.00 | 1,039.71 | 207.94 | 79,485 |
| 2024-11-13 | 1,043.00 | 1,061.32 | 1,043.00 | 1,055.45 | 211.09 | 6,555 |
| 2024-11-12 | 1,036.00 | 1,051.80 | 1,027.68 | 1,051.80 | 210.36 | 12,735 |
| 2024-11-11 | 1,013.00 | 1,037.31 | 1,009.00 | 1,034.74 | 206.95 | 14,650 |
| 2024-11-08 | 1,014.00 | 1,019.01 | 1,007.90 | 1,015.71 | 203.14 | 4,645 |
| 2024-11-07 | 996.00 | 1,018.06 | 995.00 | 1,018.06 | 203.61 | 7,105 |
| 2024-11-06 | 994.00 | 997.15 | 982.72 | 989.61 | 197.92 | 10,745 |
| 2024-11-05 | 960.00 | 971.89 | 957.75 | 967.13 | 193.43 | 3,805 |
| 2024-11-04 | 943.35 | 959.97 | 941.60 | 958.27 | 191.65 | 5,520 |
| 2024-11-01 | 938.25 | 951.05 | 930.55 | 944.35 | 188.87 | 3,435 |
| 2024-10-31 | 945.00 | 953.68 | 928.63 | 931.12 | 186.22 | 8,745 |
| 2024-10-30 | 960.05 | 963.35 | 950.61 | 953.11 | 190.62 | 5,145 |
| 2024-10-29 | 945.00 | 957.79 | 939.30 | 954.95 | 190.99 | 39,415 |
| 2024-10-28 | 956.50 | 960.00 | 946.22 | 947.68 | 189.54 | 5,510 |
| 2024-10-25 | 956.74 | 964.81 | 947.28 | 951.80 | 190.36 | 7,470 |
| 2024-10-24 | 915.00 | 979.01 | 915.00 | 954.28 | 190.86 | 16,525 |
| 2024-10-23 | 919.00 | 921.00 | 902.20 | 902.20 | 180.44 | 90,670 |
| 2024-10-22 | 918.34 | 924.63 | 913.51 | 919.00 | 183.80 | 5,670 |
| 2024-10-21 | 902.00 | 916.91 | 902.00 | 912.82 | 182.56 | 5,580 |
| 2024-10-18 | 919.15 | 927.82 | 917.12 | 923.44 | 184.69 | 1,755 |
| 2024-10-17 | 929.58 | 933.10 | 915.59 | 920.47 | 184.09 | 3,430 |
| 2024-10-16 | 931.00 | 931.00 | 912.36 | 916.68 | 183.34 | 4,675 |
| 2024-10-15 | 949.50 | 949.50 | 928.00 | 930.69 | 186.14 | 6,230 |
| 2024-10-14 | 948.00 | 949.25 | 935.69 | 942.18 | 188.44 | 4,255 |
| 2024-10-11 | 944.00 | 946.73 | 936.02 | 941.26 | 188.25 | 3,230 |
| 2024-10-10 | 936.00 | 948.70 | 931.88 | 943.96 | 188.79 | 4,965 |
| 2024-10-09 | 927.00 | 935.25 | 916.00 | 935.25 | 187.05 | 2,955 |
| 2024-10-08 | 910.01 | 945.00 | 910.01 | 922.80 | 184.56 | 4,340 |
| 2024-10-07 | 915.66 | 922.43 | 909.65 | 909.65 | 181.93 | 2,565 |
| 2024-10-04 | 895.00 | 913.49 | 895.00 | 906.68 | 181.34 | 6,020 |
| 2024-10-03 | 879.17 | 892.00 | 873.11 | 890.00 | 178.00 | 4,720 |
| 2024-10-02 | 867.00 | 880.90 | 863.04 | 880.90 | 176.18 | 3,515 |
| 2024-10-01 | 897.22 | 898.65 | 867.31 | 877.02 | 175.40 | 5,395 |
| 2024-09-30 | 877.19 | 890.49 | 876.52 | 888.03 | 177.61 | 3,820 |
| 2024-09-27 | 882.75 | 888.00 | 876.78 | 884.05 | 176.81 | 7,900 |
| 2024-09-26 | 890.33 | 893.65 | 871.69 | 878.18 | 175.64 | 22,835 |
| 2024-09-25 | 899.01 | 905.00 | 886.51 | 892.61 | 178.52 | 24,270 |
| 2024-09-24 | 928.83 | 928.83 | 907.68 | 920.00 | 184.00 | 22,960 |
| 2024-09-23 | 930.00 | 945.57 | 926.82 | 927.19 | 185.44 | 3,615 |
| 2024-09-20 | 921.00 | 934.00 | 917.70 | 931.51 | 186.30 | 90,285 |
| 2024-09-19 | 900.00 | 919.69 | 900.00 | 915.78 | 183.16 | 17,950 |
| 2024-09-18 | 890.00 | 899.36 | 879.15 | 891.77 | 178.35 | 6,925 |
| 2024-09-17 | 892.46 | 899.51 | 882.93 | 892.11 | 178.42 | 13,865 |
| 2024-09-16 | 884.17 | 897.63 | 879.80 | 896.00 | 179.20 | 5,530 |
| 2024-09-13 | 885.00 | 885.00 | 872.49 | 879.92 | 175.98 | 1,965 |
| 2024-09-12 | 878.16 | 888.88 | 871.60 | 886.10 | 177.22 | 7,015 |
| 2024-09-11 | 861.00 | 871.50 | 843.10 | 870.41 | 174.08 | 7,775 |
| 2024-09-10 | 860.00 | 866.50 | 847.49 | 855.06 | 171.01 | 3,125 |
| 2024-09-09 | 833.33 | 855.42 | 826.62 | 848.80 | 169.76 | 3,530 |
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.