ServiceNow, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,033.63 | 1,053.26 | 1,030.99 | 1,047.05 | 209.41 | 5,556,500 |
| 2024-11-20 | 1,028.00 | 1,031.69 | 1,006.31 | 1,022.98 | 204.60 | 5,709,500 |
| 2024-11-19 | 997.67 | 1,025.83 | 993.42 | 1,022.10 | 204.42 | 9,151,000 |
| 2024-11-18 | 1,016.54 | 1,021.18 | 1,003.75 | 1,005.34 | 201.07 | 8,753,500 |
| 2024-11-15 | 1,023.97 | 1,029.72 | 1,003.01 | 1,011.39 | 202.28 | 7,492,500 |
| 2024-11-14 | 1,049.00 | 1,054.00 | 1,032.00 | 1,039.80 | 207.96 | 5,788,500 |
| 2024-11-13 | 1,048.29 | 1,061.66 | 1,043.50 | 1,045.55 | 209.11 | 6,568,500 |
| 2024-11-12 | 1,030.78 | 1,053.26 | 1,027.12 | 1,048.29 | 209.66 | 6,458,500 |
| 2024-11-11 | 1,013.00 | 1,038.00 | 1,013.00 | 1,036.01 | 207.20 | 6,535,500 |
| 2024-11-08 | 1,010.94 | 1,019.96 | 1,005.02 | 1,008.08 | 201.62 | 5,475,000 |
| 2024-11-07 | 996.80 | 1,024.44 | 995.00 | 1,015.28 | 203.06 | 6,304,000 |
| 2024-11-06 | 994.00 | 997.03 | 982.10 | 994.48 | 198.90 | 6,233,000 |
| 2024-11-05 | 961.46 | 973.86 | 958.33 | 971.04 | 194.21 | 4,135,000 |
| 2024-11-04 | 944.03 | 960.37 | 941.60 | 954.59 | 190.92 | 4,742,000 |
| 2024-11-01 | 937.36 | 951.16 | 930.55 | 943.41 | 188.68 | 4,926,500 |
| 2024-10-31 | 940.80 | 954.36 | 928.35 | 932.99 | 186.60 | 6,666,500 |
| 2024-10-30 | 951.03 | 963.50 | 949.48 | 950.00 | 190.00 | 4,754,000 |
| 2024-10-29 | 950.00 | 957.82 | 939.43 | 953.08 | 190.62 | 8,205,500 |
| 2024-10-28 | 959.01 | 960.00 | 945.00 | 945.00 | 189.00 | 6,192,500 |
| 2024-10-25 | 957.26 | 964.94 | 947.17 | 950.85 | 190.17 | 7,474,000 |
| 2024-10-24 | 948.39 | 979.78 | 940.41 | 956.58 | 191.32 | 17,005,000 |
| 2024-10-23 | 916.47 | 920.11 | 901.37 | 907.68 | 181.54 | 9,249,500 |
| 2024-10-22 | 916.49 | 924.40 | 914.36 | 917.95 | 183.59 | 5,721,500 |
| 2024-10-21 | 902.00 | 918.63 | 899.77 | 918.34 | 183.67 | 7,086,000 |
| 2024-10-18 | 921.00 | 928.16 | 917.12 | 921.75 | 184.35 | 7,113,000 |
| 2024-10-17 | 932.78 | 933.10 | 915.11 | 917.12 | 183.42 | 3,577,500 |
| 2024-10-16 | 924.96 | 927.00 | 912.03 | 918.87 | 183.77 | 5,056,000 |
| 2024-10-15 | 945.28 | 947.25 | 926.67 | 927.96 | 185.59 | 5,408,000 |
| 2024-10-14 | 947.39 | 949.59 | 935.91 | 944.69 | 188.94 | 2,837,000 |
| 2024-10-11 | 942.82 | 946.77 | 937.09 | 938.59 | 187.72 | 4,270,500 |
| 2024-10-10 | 933.21 | 949.00 | 932.93 | 944.63 | 188.93 | 5,552,500 |
| 2024-10-09 | 921.96 | 943.40 | 915.96 | 938.65 | 187.73 | 5,661,500 |
| 2024-10-08 | 925.97 | 943.00 | 919.27 | 922.00 | 184.40 | 5,904,000 |
| 2024-10-07 | 919.12 | 922.55 | 899.93 | 905.94 | 181.19 | 5,618,000 |
| 2024-10-04 | 899.79 | 918.29 | 896.39 | 917.68 | 183.54 | 5,916,000 |
| 2024-10-03 | 878.00 | 892.21 | 877.12 | 890.64 | 178.13 | 5,969,000 |
| 2024-10-02 | 869.00 | 884.59 | 863.24 | 880.41 | 176.08 | 4,666,000 |
| 2024-10-01 | 898.59 | 898.59 | 866.63 | 867.18 | 173.44 | 6,565,500 |
| 2024-09-30 | 879.26 | 894.80 | 876.22 | 894.39 | 178.88 | 4,217,500 |
| 2024-09-27 | 884.04 | 886.19 | 876.37 | 881.79 | 176.36 | 4,533,000 |
| 2024-09-26 | 893.65 | 894.22 | 871.43 | 884.86 | 176.97 | 7,997,500 |
| 2024-09-25 | 898.47 | 901.00 | 886.51 | 890.03 | 178.01 | 11,444,000 |
| 2024-09-24 | 925.55 | 926.92 | 907.49 | 923.60 | 184.72 | 5,006,500 |
| 2024-09-23 | 936.88 | 945.46 | 922.92 | 925.55 | 185.11 | 6,065,000 |
| 2024-09-20 | 920.42 | 940.12 | 917.31 | 937.36 | 187.47 | 18,046,000 |
| 2024-09-19 | 908.00 | 921.97 | 902.86 | 919.25 | 183.85 | 7,421,500 |
| 2024-09-18 | 887.76 | 899.71 | 882.30 | 890.39 | 178.08 | 4,906,000 |
| 2024-09-17 | 890.65 | 899.61 | 882.80 | 885.83 | 177.17 | 5,169,500 |
| 2024-09-16 | 885.00 | 897.99 | 879.73 | 892.46 | 178.49 | 5,411,500 |
| 2024-09-13 | 881.77 | 884.50 | 872.88 | 878.95 | 175.79 | 4,564,500 |
| 2024-09-12 | 880.03 | 889.52 | 871.28 | 886.13 | 177.23 | 4,708,500 |
| 2024-09-11 | 858.27 | 877.62 | 841.85 | 875.96 | 175.19 | 5,012,000 |
| 2024-09-10 | 860.71 | 866.45 | 847.49 | 860.15 | 172.03 | 4,419,500 |
| 2024-09-09 | 833.49 | 857.00 | 826.97 | 855.58 | 171.12 | 5,645,500 |
| 2024-09-06 | 839.01 | 848.42 | 818.98 | 825.04 | 165.01 | 5,354,000 |
| 2024-09-05 | 826.65 | 840.36 | 825.05 | 835.40 | 167.08 | 3,944,500 |
| 2024-09-04 | 829.72 | 836.40 | 821.24 | 834.83 | 166.97 | 3,544,500 |
| 2024-09-03 | 856.40 | 863.85 | 830.87 | 835.86 | 167.17 | 6,307,500 |
| 2024-08-30 | 836.76 | 857.25 | 835.84 | 855.00 | 171.00 | 9,605,000 |
| 2024-08-29 | 822.30 | 849.00 | 822.30 | 831.27 | 166.25 | 6,228,000 |
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.