ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-01-27 | 77.120 | 77.600 | 74.530 | 75.370 | 15.074 | 21,361,000 |
| 2016-01-26 | 76.120 | 78.190 | 75.270 | 77.960 | 15.592 | 12,484,000 |
| 2016-01-25 | 76.440 | 77.160 | 75.060 | 76.100 | 15.220 | 9,203,500 |
| 2016-01-22 | 75.580 | 76.760 | 75.580 | 76.670 | 15.334 | 6,355,000 |
| 2016-01-21 | 74.740 | 76.110 | 73.620 | 74.410 | 14.882 | 9,609,000 |
| 2016-01-20 | 73.250 | 75.320 | 70.140 | 74.310 | 14.862 | 10,556,500 |
| 2016-01-19 | 77.160 | 77.790 | 73.670 | 74.320 | 14.864 | 9,965,500 |
| 2016-01-15 | 76.120 | 77.260 | 74.720 | 76.340 | 15.268 | 8,869,000 |
| 2016-01-14 | 77.230 | 78.500 | 73.910 | 78.210 | 15.642 | 7,557,000 |
| 2016-01-13 | 81.090 | 81.790 | 75.490 | 76.790 | 15.358 | 9,447,500 |
| 2016-01-12 | 79.730 | 81.490 | 79.730 | 80.990 | 16.198 | 8,326,000 |
| 2016-01-11 | 78.720 | 79.060 | 77.200 | 78.530 | 15.706 | 5,568,000 |
| 2016-01-08 | 80.110 | 80.650 | 77.890 | 78.120 | 15.624 | 6,099,500 |
| 2016-01-07 | 79.680 | 81.650 | 78.930 | 79.640 | 15.928 | 7,765,500 |
| 2016-01-06 | 82.880 | 83.070 | 80.700 | 81.420 | 16.284 | 7,091,000 |
| 2016-01-05 | 84.510 | 85.550 | 83.470 | 84.000 | 16.800 | 6,643,500 |
| 2016-01-04 | 84.980 | 85.670 | 83.170 | 84.070 | 16.814 | 6,367,500 |
| 2015-12-31 | 87.380 | 87.610 | 85.990 | 86.560 | 17.312 | 3,541,000 |
| 2015-12-30 | 88.200 | 88.360 | 87.130 | 87.380 | 17.476 | 3,460,000 |
| 2015-12-29 | 87.470 | 88.560 | 87.360 | 88.120 | 17.624 | 5,609,000 |
| 2015-12-28 | 86.640 | 87.260 | 86.290 | 86.890 | 17.378 | 2,358,000 |
| 2015-12-24 | 86.800 | 87.360 | 86.590 | 86.960 | 17.392 | 1,256,500 |
| 2015-12-23 | 86.970 | 87.630 | 86.400 | 86.890 | 17.378 | 4,600,000 |
| 2015-12-22 | 87.500 | 87.550 | 86.070 | 86.480 | 17.296 | 5,163,500 |
| 2015-12-21 | 86.930 | 87.100 | 86.120 | 87.020 | 17.404 | 7,283,000 |
| 2015-12-18 | 87.180 | 87.820 | 85.720 | 85.730 | 17.146 | 15,218,000 |
| 2015-12-17 | 87.510 | 88.220 | 85.690 | 87.270 | 17.454 | 7,852,500 |
| 2015-12-16 | 85.990 | 87.600 | 84.940 | 87.390 | 17.478 | 7,834,500 |
| 2015-12-15 | 84.030 | 86.290 | 84.030 | 85.600 | 17.120 | 7,113,000 |
| 2015-12-14 | 83.470 | 84.250 | 82.120 | 83.570 | 16.714 | 8,217,500 |
| 2015-12-11 | 85.970 | 87.000 | 83.170 | 83.490 | 16.698 | 9,505,500 |
| 2015-12-10 | 86.070 | 87.880 | 85.970 | 86.940 | 17.388 | 5,576,500 |
| 2015-12-09 | 87.280 | 87.660 | 85.720 | 86.100 | 17.220 | 5,836,000 |
| 2015-12-08 | 87.070 | 88.470 | 85.650 | 87.720 | 17.544 | 6,928,000 |
| 2015-12-07 | 89.530 | 89.910 | 87.630 | 87.980 | 17.596 | 6,186,000 |
| 2015-12-04 | 88.100 | 91.280 | 88.100 | 89.990 | 17.998 | 9,107,500 |
| 2015-12-03 | 88.320 | 90.540 | 87.560 | 88.090 | 17.618 | 11,389,500 |
| 2015-12-02 | 87.000 | 88.900 | 86.800 | 87.530 | 17.506 | 9,281,500 |
| 2015-12-01 | 87.270 | 87.420 | 86.130 | 86.470 | 17.294 | 7,103,000 |
| 2015-11-30 | 87.580 | 87.580 | 86.150 | 87.010 | 17.402 | 6,056,500 |
| 2015-11-27 | 86.740 | 87.740 | 86.660 | 87.290 | 17.458 | 2,103,000 |
| 2015-11-25 | 86.670 | 87.730 | 86.660 | 86.890 | 17.378 | 3,325,500 |
| 2015-11-24 | 85.710 | 86.860 | 85.150 | 86.700 | 17.340 | 4,160,500 |
| 2015-11-23 | 86.070 | 87.700 | 85.820 | 86.460 | 17.292 | 4,400,500 |
| 2015-11-20 | 86.140 | 87.210 | 85.770 | 86.190 | 17.238 | 7,177,500 |
| 2015-11-19 | 86.000 | 86.990 | 85.550 | 85.750 | 17.150 | 8,004,000 |
| 2015-11-18 | 85.000 | 85.950 | 84.280 | 85.750 | 17.150 | 9,840,500 |
| 2015-11-17 | 84.400 | 85.530 | 84.000 | 84.910 | 16.982 | 4,607,000 |
| 2015-11-16 | 82.570 | 84.640 | 82.040 | 84.370 | 16.874 | 3,817,500 |
| 2015-11-13 | 84.040 | 84.640 | 82.320 | 82.880 | 16.576 | 5,556,000 |
| 2015-11-12 | 83.490 | 85.250 | 82.890 | 84.500 | 16.900 | 5,263,500 |
| 2015-11-11 | 84.000 | 84.670 | 83.080 | 83.900 | 16.780 | 4,280,500 |
| 2015-11-10 | 83.730 | 84.500 | 83.210 | 84.150 | 16.830 | 6,510,000 |
| 2015-11-09 | 85.000 | 85.530 | 84.070 | 84.600 | 16.920 | 6,778,000 |
| 2015-11-06 | 84.120 | 85.880 | 84.000 | 85.240 | 17.048 | 6,724,500 |
| 2015-11-05 | 83.230 | 84.490 | 82.790 | 83.910 | 16.782 | 6,544,500 |
| 2015-11-04 | 82.670 | 84.400 | 82.160 | 83.840 | 16.768 | 8,674,500 |
| 2015-11-03 | 82.000 | 83.680 | 81.180 | 82.530 | 16.506 | 6,331,500 |
| 2015-11-02 | 81.680 | 82.420 | 80.640 | 82.020 | 16.404 | 3,994,000 |
| 2015-10-30 | 81.940 | 82.350 | 80.900 | 81.650 | 16.330 | 7,163,500 |
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.