ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 831.69 | 832.68 | 808.96 | 814.11 | 162.82 | 4,323,000 |
| 2024-08-27 | 823.17 | 835.71 | 823.17 | 831.74 | 166.35 | 2,407,500 |
| 2024-08-26 | 829.68 | 836.76 | 825.49 | 827.86 | 165.57 | 2,681,500 |
| 2024-08-23 | 830.00 | 834.50 | 815.00 | 828.27 | 165.65 | 3,510,500 |
| 2024-08-22 | 840.00 | 842.55 | 819.52 | 820.93 | 164.19 | 3,532,500 |
| 2024-08-21 | 833.53 | 840.42 | 830.00 | 839.18 | 167.84 | 3,049,500 |
| 2024-08-20 | 835.00 | 843.26 | 832.08 | 838.22 | 167.64 | 3,923,500 |
| 2024-08-19 | 825.92 | 833.72 | 821.19 | 832.88 | 166.58 | 3,207,500 |
| 2024-08-16 | 829.25 | 831.04 | 823.85 | 827.56 | 165.51 | 4,177,500 |
| 2024-08-15 | 825.00 | 835.00 | 823.68 | 832.11 | 166.42 | 5,828,000 |
| 2024-08-14 | 822.00 | 827.05 | 815.50 | 819.02 | 163.80 | 4,164,500 |
| 2024-08-13 | 812.00 | 822.87 | 810.60 | 818.80 | 163.76 | 3,829,000 |
| 2024-08-12 | 811.08 | 814.83 | 800.07 | 806.62 | 161.32 | 2,698,000 |
| 2024-08-09 | 796.14 | 816.01 | 796.14 | 811.08 | 162.22 | 3,997,500 |
| 2024-08-08 | 792.00 | 802.70 | 786.77 | 796.14 | 159.23 | 7,245,500 |
| 2024-08-07 | 805.64 | 816.54 | 774.93 | 776.28 | 155.26 | 5,312,000 |
| 2024-08-06 | 787.00 | 814.29 | 781.28 | 792.95 | 158.59 | 7,729,000 |
| 2024-08-05 | 757.04 | 790.95 | 746.10 | 781.27 | 156.25 | 10,098,500 |
| 2024-08-02 | 790.86 | 793.13 | 765.46 | 790.64 | 158.13 | 7,844,500 |
| 2024-08-01 | 818.86 | 838.59 | 802.12 | 811.38 | 162.28 | 6,691,500 |
| 2024-07-31 | 816.16 | 821.46 | 805.00 | 814.39 | 162.88 | 6,568,500 |
| 2024-07-30 | 805.74 | 805.74 | 784.59 | 798.80 | 159.76 | 5,955,500 |
| 2024-07-29 | 829.00 | 830.50 | 798.55 | 799.06 | 159.81 | 9,887,500 |
| 2024-07-26 | 825.85 | 846.86 | 818.07 | 827.61 | 165.52 | 12,050,500 |
| 2024-07-25 | 789.33 | 850.33 | 783.04 | 828.79 | 165.76 | 32,749,000 |
| 2024-07-24 | 755.00 | 757.48 | 729.23 | 730.87 | 146.17 | 10,473,500 |
| 2024-07-23 | 763.47 | 775.97 | 760.66 | 765.52 | 153.10 | 5,036,500 |
| 2024-07-22 | 754.81 | 764.44 | 753.77 | 756.50 | 151.30 | 5,258,000 |
| 2024-07-19 | 744.69 | 755.88 | 738.00 | 751.20 | 150.24 | 5,935,000 |
| 2024-07-18 | 738.34 | 750.58 | 730.10 | 738.77 | 147.75 | 7,589,500 |
| 2024-07-17 | 740.00 | 746.37 | 730.20 | 736.07 | 147.21 | 7,278,500 |
| 2024-07-16 | 767.85 | 770.04 | 754.51 | 760.79 | 152.16 | 4,983,000 |
| 2024-07-15 | 766.95 | 776.48 | 759.25 | 767.85 | 153.57 | 4,554,500 |
| 2024-07-12 | 749.00 | 762.60 | 744.00 | 758.49 | 151.70 | 4,547,500 |
| 2024-07-11 | 746.00 | 756.50 | 741.33 | 749.14 | 149.83 | 6,408,000 |
| 2024-07-10 | 740.56 | 743.38 | 731.55 | 743.15 | 148.63 | 7,494,000 |
| 2024-07-09 | 750.96 | 760.02 | 737.01 | 744.01 | 148.80 | 12,166,500 |
| 2024-07-08 | 763.50 | 776.65 | 761.44 | 766.20 | 153.24 | 10,606,500 |
| 2024-07-05 | 788.42 | 806.52 | 785.92 | 806.47 | 161.29 | 5,966,000 |
| 2024-07-03 | 793.67 | 795.95 | 785.19 | 785.92 | 157.18 | 2,887,500 |
| 2024-07-02 | 784.98 | 794.15 | 781.62 | 794.11 | 158.82 | 4,378,000 |
| 2024-07-01 | 784.00 | 790.48 | 770.78 | 788.96 | 157.79 | 5,606,500 |
| 2024-06-28 | 775.43 | 789.97 | 770.88 | 786.67 | 157.33 | 8,609,000 |
| 2024-06-27 | 758.21 | 780.00 | 756.67 | 774.13 | 154.83 | 5,907,000 |
| 2024-06-26 | 754.00 | 761.37 | 750.79 | 753.91 | 150.78 | 4,930,000 |
| 2024-06-25 | 745.00 | 756.41 | 742.38 | 754.81 | 150.96 | 5,154,000 |
| 2024-06-24 | 742.00 | 748.18 | 737.69 | 739.59 | 147.92 | 6,070,500 |
| 2024-06-21 | 739.94 | 750.54 | 733.62 | 749.33 | 149.87 | 8,611,500 |
| 2024-06-20 | 742.00 | 742.26 | 729.42 | 734.31 | 146.86 | 5,920,000 |
| 2024-06-18 | 722.86 | 734.52 | 720.77 | 730.17 | 146.03 | 5,932,000 |
| 2024-06-17 | 723.42 | 729.33 | 719.05 | 725.50 | 145.10 | 5,374,500 |
| 2024-06-14 | 715.60 | 730.50 | 715.60 | 728.58 | 145.72 | 4,790,000 |
| 2024-06-13 | 722.00 | 727.82 | 709.17 | 709.76 | 141.95 | 5,596,500 |
| 2024-06-12 | 722.26 | 729.50 | 720.83 | 721.50 | 144.30 | 6,480,500 |
| 2024-06-11 | 711.73 | 719.00 | 706.87 | 712.04 | 142.41 | 5,305,000 |
| 2024-06-10 | 697.32 | 710.64 | 693.56 | 709.15 | 141.83 | 4,652,000 |
| 2024-06-07 | 700.51 | 703.99 | 688.51 | 698.81 | 139.76 | 5,612,500 |
| 2024-06-06 | 706.23 | 712.36 | 699.73 | 703.16 | 140.63 | 7,054,500 |
| 2024-06-05 | 683.45 | 705.72 | 676.19 | 704.11 | 140.82 | 13,989,500 |
| 2024-06-04 | 658.60 | 674.60 | 656.02 | 672.00 | 134.40 | 12,456,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2025-12-18 | 5:1 |
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.