Cboe CA - Delayed Quote CAD
ServiceNow, Inc. (NOWS.NE)
27.39
+0.15
+(0.55%)
At close: May 16 at 3:54:40 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 16, 2025 | 27.24 | 27.42 | 27.24 | 27.39 | 27.39 | 8,362 |
May 15, 2025 | 27.07 | 27.30 | 27.07 | 27.24 | 27.24 | 3,070 |
May 14, 2025 | 27.40 | 27.48 | 27.10 | 27.10 | 27.10 | 1,854 |
May 13, 2025 | 26.98 | 27.35 | 26.98 | 27.31 | 27.31 | 6,632 |
May 12, 2025 | 26.52 | 26.75 | 26.29 | 26.75 | 26.75 | 12,245 |
May 9, 2025 | 25.92 | 25.92 | 25.71 | 25.84 | 25.84 | 6,256 |
May 8, 2025 | 26.10 | 26.10 | 25.60 | 25.68 | 25.68 | 7,031 |
May 7, 2025 | 25.54 | 25.95 | 25.49 | 25.83 | 25.83 | 6,108 |
May 6, 2025 | 25.50 | 25.69 | 25.47 | 25.52 | 25.52 | 5,289 |
May 5, 2025 | 25.80 | 26.09 | 25.80 | 25.84 | 25.84 | 7,429 |
May 2, 2025 | 25.79 | 25.91 | 25.60 | 25.75 | 25.75 | 13,378 |
May 1, 2025 | 25.57 | 25.65 | 25.28 | 25.28 | 25.28 | 9,000 |
Apr 30, 2025 | 24.50 | 25.02 | 24.35 | 25.02 | 25.02 | 1,964 |
Apr 29, 2025 | 24.69 | 24.93 | 24.63 | 24.93 | 24.93 | 5,133 |
Apr 28, 2025 | 25.02 | 25.02 | 24.56 | 24.77 | 24.77 | 4,295 |
Apr 25, 2025 | 24.88 | 25.13 | 24.49 | 25.03 | 25.03 | 16,190 |
Apr 24, 2025 | 23.85 | 24.88 | 23.75 | 24.73 | 24.73 | 16,414 |
Apr 23, 2025 | 21.45 | 21.82 | 21.34 | 21.49 | 21.49 | 14,557 |
Apr 22, 2025 | 20.00 | 20.42 | 20.00 | 20.18 | 20.18 | 3,340 |
Apr 21, 2025 | 19.64 | 19.79 | 19.64 | 19.79 | 19.79 | 4,378 |
Apr 17, 2025 | 20.83 | 20.83 | 20.36 | 20.36 | 20.36 | 3,474 |
Apr 16, 2025 | 21.59 | 21.59 | 20.95 | 20.95 | 20.95 | 5,037 |
Apr 15, 2025 | 21.32 | 21.64 | 21.27 | 21.62 | 21.62 | 5,885 |
Apr 14, 2025 | 21.21 | 21.21 | 20.90 | 21.18 | 21.18 | 5,488 |
Apr 11, 2025 | 20.09 | 20.64 | 20.00 | 20.64 | 20.64 | 8,759 |
Apr 10, 2025 | 20.98 | 21.09 | 20.04 | 20.53 | 20.53 | 17,262 |
Apr 9, 2025 | 18.78 | 21.74 | 18.78 | 21.74 | 21.74 | 31,385 |
Apr 8, 2025 | 20.12 | 20.42 | 18.92 | 19.16 | 19.16 | 16,884 |
Apr 7, 2025 | 18.09 | 19.75 | 18.09 | 19.40 | 19.40 | 561,740 |
Apr 4, 2025 | 20.00 | 20.00 | 18.98 | 19.01 | 19.01 | 13,926 |
Apr 3, 2025 | 20.56 | 20.78 | 20.10 | 20.40 | 20.40 | 155,711 |
Apr 2, 2025 | 21.40 | 21.75 | 21.29 | 21.74 | 21.74 | 3,295 |
Apr 1, 2025 | 21.11 | 21.40 | 21.02 | 21.40 | 21.40 | 13,078 |
Mar 31, 2025 | 20.54 | 21.07 | 20.08 | 20.99 | 20.99 | 16,799 |
Mar 28, 2025 | 21.50 | 21.50 | 20.90 | 20.96 | 20.96 | 13,751 |
Mar 27, 2025 | 21.79 | 22.18 | 21.79 | 21.82 | 21.82 | 6,968 |
Mar 26, 2025 | 22.78 | 22.78 | 22.08 | 22.15 | 22.15 | 6,857 |
Mar 25, 2025 | 22.84 | 22.91 | 22.69 | 22.74 | 22.74 | 10,611 |
Mar 24, 2025 | 22.39 | 22.54 | 22.35 | 22.50 | 22.50 | 7,985 |
Mar 21, 2025 | 21.38 | 21.89 | 21.38 | 21.89 | 21.89 | 5,385 |
Mar 20, 2025 | 22.02 | 22.02 | 21.50 | 21.75 | 21.75 | 11,920 |
Mar 19, 2025 | 22.21 | 22.54 | 22.21 | 22.35 | 22.35 | 3,251 |
Mar 18, 2025 | 22.00 | 22.04 | 21.75 | 21.98 | 21.98 | 16,859 |
Mar 17, 2025 | 22.41 | 22.56 | 22.21 | 22.31 | 22.31 | 6,236 |
Mar 14, 2025 | 21.93 | 22.43 | 21.79 | 22.40 | 22.40 | 42,561 |
Mar 13, 2025 | 21.73 | 22.03 | 21.37 | 21.48 | 21.48 | 12,402 |
Mar 12, 2025 | 22.00 | 22.46 | 21.90 | 22.37 | 22.37 | 103,704 |
Mar 11, 2025 | 21.05 | 21.88 | 21.05 | 21.44 | 21.44 | 17,883 |
Mar 7, 2025 | 22.98 | 22.98 | 22.09 | 22.55 | 22.55 | 17,776 |
Mar 6, 2025 | 23.68 | 23.97 | 22.74 | 22.95 | 22.95 | 18,619 |
Mar 5, 2025 | 24.11 | 24.42 | 23.80 | 24.36 | 24.36 | 12,898 |
Mar 4, 2025 | 23.66 | 24.25 | 23.23 | 24.00 | 24.00 | 19,119 |
Mar 3, 2025 | 24.27 | 24.57 | 23.99 | 24.09 | 24.09 | 5,531 |
Feb 28, 2025 | 24.34 | 24.61 | 24.07 | 24.61 | 24.61 | 27,976 |
Feb 27, 2025 | 25.13 | 25.13 | 24.40 | 24.43 | 24.43 | 37,910 |
Feb 26, 2025 | 24.73 | 25.22 | 24.66 | 25.00 | 25.00 | 12,830 |
Feb 25, 2025 | 24.42 | 24.51 | 23.81 | 24.49 | 24.49 | 24,488 |
Feb 24, 2025 | 24.73 | 24.73 | 24.26 | 24.56 | 24.56 | 10,455 |
Feb 21, 2025 | 25.50 | 25.50 | 24.77 | 24.87 | 24.87 | 10,548 |
Feb 20, 2025 | 25.85 | 25.85 | 25.45 | 25.71 | 25.71 | 9,502 |
Feb 19, 2025 | 26.66 | 26.66 | 25.91 | 26.20 | 26.20 | 27,429 |
Feb 18, 2025 | 26.06 | 26.36 | 25.81 | 26.36 | 26.36 | 32,680 |
Feb 14, 2025 | 25.87 | 26.18 | 25.69 | 26.09 | 26.09 | 100,703 |
Feb 13, 2025 | 26.00 | 26.27 | 25.85 | 26.25 | 26.25 | 7,646 |
Feb 12, 2025 | 26.52 | 26.52 | 26.06 | 26.07 | 26.07 | 13,833 |
Feb 11, 2025 | 27.05 | 27.05 | 26.66 | 26.78 | 26.78 | 10,463 |
Feb 10, 2025 | 26.78 | 27.34 | 26.78 | 27.15 | 27.15 | 7,413 |
Feb 7, 2025 | 27.33 | 27.55 | 26.66 | 26.67 | 26.67 | 5,369 |
Feb 6, 2025 | 27.38 | 27.38 | 27.03 | 27.18 | 27.18 | 9,480 |
Feb 5, 2025 | 26.89 | 27.26 | 26.89 | 27.24 | 27.24 | 24,158 |
Feb 4, 2025 | 27.39 | 27.60 | 26.54 | 26.73 | 26.73 | 35,777 |
Feb 3, 2025 | 26.80 | 27.36 | 26.62 | 27.23 | 27.23 | 24,715 |
Jan 31, 2025 | 27.15 | 27.49 | 26.86 | 27.09 | 27.09 | 55,680 |
Jan 30, 2025 | 27.29 | 27.39 | 26.33 | 26.85 | 26.85 | 73,808 |
Jan 29, 2025 | 30.50 | 30.63 | 30.19 | 30.36 | 30.36 | 16,862 |
Jan 28, 2025 | 30.56 | 31.75 | 30.56 | 31.08 | 31.08 | 17,609 |
Jan 27, 2025 | 29.46 | 30.90 | 29.46 | 30.24 | 30.24 | 9,192 |
Jan 24, 2025 | 30.37 | 30.37 | 29.75 | 29.89 | 29.89 | 5,304 |
Jan 23, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 2,260 |
Jan 22, 2025 | 29.71 | 30.00 | 29.60 | 29.90 | 29.90 | 35,202 |
Jan 21, 2025 | 29.13 | 29.22 | 28.98 | 29.15 | 29.15 | 11,994 |
Jan 20, 2025 | 29.31 | 29.31 | 28.51 | 28.51 | 28.51 | 374 |
Jan 17, 2025 | 28.55 | 28.67 | 28.33 | 28.51 | 28.51 | 71,591 |
Jan 16, 2025 | 28.10 | 28.24 | 28.10 | 28.13 | 28.13 | 7,030 |
Jan 15, 2025 | 27.96 | 28.08 | 27.96 | 28.05 | 28.05 | 3,950 |
Jan 14, 2025 | 27.38 | 27.52 | 27.16 | 27.20 | 27.20 | 7,052 |
Jan 13, 2025 | 27.12 | 27.12 | 26.55 | 26.92 | 26.92 | 15,445 |
Jan 10, 2025 | 27.57 | 27.57 | 27.06 | 27.16 | 27.16 | 51,240 |
Jan 9, 2025 | 27.51 | 28.60 | 27.48 | 28.53 | 28.53 | 964 |
Jan 8, 2025 | 28.21 | 28.21 | 27.81 | 27.85 | 27.85 | 3,985 |
Jan 7, 2025 | 28.73 | 28.77 | 27.75 | 27.90 | 27.90 | 5,543 |
Jan 3, 2025 | 28.14 | 28.50 | 28.14 | 28.45 | 28.45 | 3,316 |
Jan 2, 2025 | 28.58 | 28.58 | 27.80 | 27.97 | 27.97 | 1,948 |
Dec 31, 2024 | 28.26 | 28.26 | 28.08 | 28.11 | 28.11 | 1,980 |
Dec 30, 2024 | 28.22 | 28.47 | 28.09 | 28.36 | 28.36 | 3,811 |
Dec 27, 2024 | 29.18 | 29.18 | 28.34 | 28.78 | 28.78 | 2,297 |
Dec 24, 2024 | 29.16 | 29.38 | 29.16 | 29.37 | 29.37 | 15,443 |
Dec 23, 2024 | 28.90 | 29.01 | 28.75 | 28.97 | 28.97 | 10,010 |
Dec 20, 2024 | 28.20 | 29.24 | 28.20 | 28.96 | 28.96 | 4,791 |
Dec 19, 2024 | 28.36 | 28.69 | 28.31 | 28.54 | 28.54 | 18,446 |
Dec 18, 2024 | 29.50 | 29.50 | 28.30 | 28.30 | 28.30 | 2,504 |
Dec 17, 2024 | 29.92 | 29.92 | 29.53 | 29.63 | 29.63 | 100,953 |
Dec 16, 2024 | 29.70 | 30.11 | 29.70 | 30.05 | 30.05 | 4,541 |
Dec 13, 2024 | 30.13 | 30.33 | 29.67 | 29.82 | 29.82 | 12,393 |
Dec 12, 2024 | 30.50 | 30.65 | 30.31 | 30.59 | 30.59 | 153,350 |
Dec 11, 2024 | 30.62 | 30.77 | 30.46 | 30.55 | 30.55 | 10,553 |
Dec 10, 2024 | 29.72 | 30.35 | 29.72 | 30.04 | 30.04 | 5,583 |
Dec 9, 2024 | 30.08 | 30.08 | 29.46 | 29.85 | 29.85 | 6,832 |
Dec 6, 2024 | 30.24 | 30.24 | 29.91 | 29.94 | 29.94 | 7,768 |
Dec 5, 2024 | 29.91 | 30.07 | 29.80 | 29.82 | 29.82 | 9,840 |
Dec 4, 2024 | 29.00 | 29.96 | 29.00 | 29.90 | 29.90 | 11,390 |
Dec 3, 2024 | 27.85 | 28.16 | 27.68 | 28.16 | 28.16 | 7,235 |
Dec 2, 2024 | 27.83 | 28.03 | 27.83 | 27.93 | 27.93 | 4,617 |
Nov 29, 2024 | 27.70 | 28.04 | 27.70 | 28.04 | 28.04 | 833 |
Nov 28, 2024 | 28.10 | 28.31 | 27.45 | 28.31 | 28.31 | 777 |
Nov 27, 2024 | 28.18 | 28.18 | 27.68 | 27.71 | 27.71 | 4,429 |
Nov 26, 2024 | 28.20 | 28.53 | 28.20 | 28.50 | 28.50 | 4,634 |
Nov 25, 2024 | 28.41 | 28.41 | 28.01 | 28.10 | 28.10 | 8,074 |
Nov 22, 2024 | 28.05 | 28.30 | 28.05 | 28.15 | 28.15 | 5,680 |
Nov 21, 2024 | 27.28 | 27.99 | 27.28 | 27.89 | 27.89 | 4,127 |
Nov 20, 2024 | 27.35 | 27.35 | 26.86 | 27.35 | 27.35 | 8,819 |
Nov 19, 2024 | 26.88 | 27.30 | 26.69 | 27.22 | 27.22 | 4,305 |
Nov 18, 2024 | 26.95 | 27.16 | 26.83 | 26.86 | 26.86 | 14,255 |
Nov 15, 2024 | 27.16 | 27.34 | 26.77 | 26.90 | 26.90 | 12,088 |
Nov 14, 2024 | 27.76 | 27.87 | 27.58 | 27.70 | 27.70 | 3,948 |
Nov 13, 2024 | 28.00 | 28.26 | 27.86 | 27.93 | 27.93 | 8,684 |
Nov 12, 2024 | 27.68 | 28.05 | 27.68 | 28.04 | 28.04 | 6,307 |
Nov 11, 2024 | 27.23 | 27.63 | 27.21 | 27.61 | 27.61 | 7,213 |
Nov 8, 2024 | 27.10 | 27.14 | 26.88 | 26.89 | 26.89 | 9,608 |
Nov 7, 2024 | 26.60 | 27.21 | 26.60 | 27.05 | 27.05 | 19,506 |
Nov 6, 2024 | 26.40 | 26.50 | 26.25 | 26.46 | 26.46 | 10,850 |
Nov 5, 2024 | 25.79 | 25.93 | 25.73 | 25.86 | 25.86 | 12,806 |
Nov 1, 2024 | 25.01 | 25.27 | 25.01 | 25.15 | 25.15 | 5,531 |
Oct 31, 2024 | 25.41 | 25.41 | 24.77 | 24.86 | 24.86 | 8,347 |
Oct 30, 2024 | 25.42 | 25.59 | 25.34 | 25.40 | 25.40 | 6,445 |
Oct 29, 2024 | 25.09 | 25.48 | 25.05 | 25.46 | 25.46 | 4,210 |
Oct 28, 2024 | 25.50 | 25.50 | 25.22 | 25.25 | 25.25 | 12,710 |
Oct 25, 2024 | 25.55 | 25.71 | 25.30 | 25.34 | 25.34 | 15,162 |
Oct 24, 2024 | 25.20 | 26.09 | 25.14 | 25.51 | 25.51 | 36,544 |
Oct 23, 2024 | 24.53 | 24.53 | 24.10 | 24.15 | 24.15 | 10,006 |
Oct 22, 2024 | 24.40 | 24.62 | 24.40 | 24.48 | 24.48 | 9,938 |
Oct 21, 2024 | 24.28 | 24.46 | 24.16 | 24.46 | 24.46 | 131,926 |
Oct 18, 2024 | 24.69 | 24.73 | 24.58 | 24.61 | 24.61 | 5,563 |
Oct 17, 2024 | 24.65 | 24.65 | 24.48 | 24.49 | 24.49 | 3,028 |
Oct 16, 2024 | 24.52 | 24.54 | 24.45 | 24.50 | 24.50 | 3,351 |
Oct 15, 2024 | 25.18 | 25.18 | 24.74 | 24.79 | 24.79 | 6,041 |
Oct 11, 2024 | 25.20 | 25.20 | 25.03 | 25.05 | 25.05 | 10,311 |
Oct 10, 2024 | 24.89 | 25.31 | 24.89 | 25.25 | 25.25 | 7,909 |
Oct 9, 2024 | 24.63 | 25.17 | 24.49 | 25.10 | 25.10 | 9,238 |
Oct 8, 2024 | 24.76 | 25.09 | 24.59 | 24.70 | 24.70 | 29,089 |
Oct 7, 2024 | 24.40 | 24.64 | 24.05 | 24.21 | 24.21 | 17,597 |
Oct 4, 2024 | 24.06 | 24.52 | 24.03 | 24.52 | 24.52 | 106,782 |
Oct 3, 2024 | 23.72 | 23.79 | 23.62 | 23.79 | 23.79 | 7,650 |
Oct 2, 2024 | 23.50 | 23.56 | 23.50 | 23.56 | 23.56 | 1,556 |
Oct 1, 2024 | 23.77 | 23.77 | 23.13 | 23.15 | 23.15 | 7,538 |
Sep 30, 2024 | 23.50 | 23.79 | 23.46 | 23.79 | 23.79 | 3,036 |
Sep 27, 2024 | 23.51 | 23.62 | 23.50 | 23.57 | 23.57 | 5,311 |
Sep 26, 2024 | 23.68 | 23.68 | 23.28 | 23.60 | 23.60 | 27,151 |
Sep 25, 2024 | 23.76 | 23.93 | 23.68 | 23.69 | 23.69 | 51,746 |
Sep 24, 2024 | 24.72 | 24.72 | 24.24 | 24.60 | 24.60 | 7,537 |
Sep 23, 2024 | 24.97 | 25.18 | 24.70 | 24.73 | 24.73 | 31,036 |
Sep 20, 2024 | 24.60 | 25.09 | 24.51 | 25.01 | 25.01 | 13,019 |
Sep 19, 2024 | 24.26 | 24.60 | 24.16 | 24.57 | 24.57 | 15,636 |
Sep 18, 2024 | 23.68 | 23.93 | 23.68 | 23.82 | 23.82 | 162,751 |
Sep 17, 2024 | 23.67 | 23.98 | 23.67 | 23.68 | 23.68 | 5,425 |
Sep 13, 2024 | 23.39 | 23.54 | 23.35 | 23.50 | 23.50 | 7,371 |
Sep 12, 2024 | 23.59 | 23.76 | 23.42 | 23.66 | 23.66 | 12,165 |
Sep 11, 2024 | 22.79 | 23.37 | 22.50 | 23.30 | 23.30 | 2,270 |
Sep 10, 2024 | 23.22 | 23.22 | 22.64 | 22.98 | 22.98 | 6,745 |
Sep 9, 2024 | 22.31 | 22.80 | 22.31 | 22.70 | 22.70 | 3,612 |
Sep 6, 2024 | 22.45 | 22.64 | 21.93 | 22.07 | 22.07 | 16,545 |
Sep 5, 2024 | 22.31 | 22.39 | 22.05 | 22.34 | 22.34 | 16,614 |
Sep 4, 2024 | 22.08 | 22.33 | 22.00 | 22.31 | 22.31 | 8,550 |
Sep 3, 2024 | 22.96 | 23.00 | 22.19 | 22.28 | 22.28 | 6,042 |
Aug 30, 2024 | 22.39 | 22.86 | 22.39 | 22.86 | 22.86 | 4,382 |
Aug 29, 2024 | 22.08 | 22.65 | 22.08 | 22.21 | 22.21 | 5,808 |
Aug 28, 2024 | 22.22 | 22.22 | 21.66 | 21.76 | 21.76 | 3,860 |
Aug 27, 2024 | 22.16 | 22.33 | 22.05 | 22.18 | 22.18 | 1,269 |
Aug 26, 2024 | 22.32 | 22.34 | 22.07 | 22.09 | 22.09 | 6,640 |
Aug 23, 2024 | 22.31 | 22.31 | 21.82 | 22.09 | 22.09 | 6,807 |
Aug 22, 2024 | 22.55 | 22.55 | 21.91 | 21.93 | 21.93 | 5,007 |
Aug 21, 2024 | 22.29 | 22.42 | 22.21 | 22.42 | 22.42 | 3,845 |
Aug 20, 2024 | 22.29 | 22.50 | 22.29 | 22.41 | 22.41 | 9,282 |
Aug 16, 2024 | 22.12 | 22.19 | 22.08 | 22.11 | 22.11 | 5,290 |
Aug 15, 2024 | 22.11 | 22.33 | 22.11 | 22.20 | 22.20 | 9,283 |
Aug 14, 2024 | 21.96 | 22.03 | 21.80 | 21.90 | 21.90 | 9,141 |
Aug 13, 2024 | 21.98 | 21.98 | 21.80 | 21.87 | 21.87 | 3,046 |
Aug 12, 2024 | 21.73 | 21.73 | 21.50 | 21.56 | 21.56 | 1,753 |
Aug 9, 2024 | 21.45 | 21.77 | 21.45 | 21.73 | 21.73 | 5,616 |
Aug 8, 2024 | 21.12 | 21.42 | 21.12 | 21.32 | 21.32 | 10,075 |
Aug 7, 2024 | 21.69 | 21.69 | 20.87 | 20.87 | 20.87 | 8,474 |
Aug 6, 2024 | 21.00 | 21.66 | 20.94 | 21.18 | 21.18 | 4,990 |
Aug 2, 2024 | 20.83 | 21.16 | 20.50 | 21.16 | 21.16 | 35,126 |
Aug 1, 2024 | 22.22 | 22.22 | 21.55 | 21.63 | 21.63 | 3,241 |
Jul 31, 2024 | 21.87 | 21.94 | 21.65 | 21.82 | 21.82 | 31,265 |
Jul 30, 2024 | 21.34 | 21.39 | 21.03 | 21.39 | 21.39 | 9,834 |
Jul 29, 2024 | 22.13 | 22.13 | 21.43 | 21.43 | 21.43 | 14,612 |
Jul 26, 2024 | 22.01 | 22.44 | 21.91 | 22.08 | 22.08 | 14,973 |
Jul 25, 2024 | 20.93 | 22.69 | 20.93 | 22.25 | 22.25 | 66,647 |
Jul 24, 2024 | 20.19 | 20.19 | 19.58 | 19.58 | 19.58 | 5,270 |
Jul 23, 2024 | 20.47 | 20.69 | 20.44 | 20.50 | 20.50 | 6,201 |
Jul 22, 2024 | 20.20 | 20.45 | 20.19 | 20.31 | 20.31 | 8,983 |
Jul 19, 2024 | 20.15 | 20.16 | 20.06 | 20.13 | 20.13 | 2,920 |
Jul 18, 2024 | 19.84 | 20.04 | 19.55 | 19.81 | 19.81 | 17,202 |
Jul 17, 2024 | 19.83 | 19.88 | 19.69 | 19.76 | 19.76 | 17,437 |
Jul 16, 2024 | 20.73 | 20.73 | 20.24 | 20.40 | 20.40 | 15,972 |
Jul 15, 2024 | 20.49 | 20.77 | 20.47 | 20.48 | 20.48 | 4,564 |
Jul 12, 2024 | 20.01 | 20.37 | 19.94 | 20.27 | 20.27 | 3,842 |
Jul 11, 2024 | 20.08 | 20.23 | 19.94 | 20.08 | 20.08 | 5,364 |
Jul 10, 2024 | 19.76 | 19.91 | 19.57 | 19.91 | 19.91 | 9,080 |
Jul 9, 2024 | 20.07 | 20.25 | 19.77 | 19.95 | 19.95 | 9,027 |
Jul 8, 2024 | 20.64 | 20.70 | 20.40 | 20.58 | 20.58 | 22,228 |
Jul 5, 2024 | 21.18 | 21.62 | 21.14 | 21.62 | 21.62 | 7,555 |
Jul 4, 2024 | 21.51 | 21.51 | 21.49 | 21.49 | 21.49 | 1,516 |
Jul 3, 2024 | 21.25 | 21.25 | 21.10 | 21.15 | 21.15 | 1,597 |
Jul 2, 2024 | 20.90 | 21.27 | 20.90 | 21.27 | 21.27 | 8,280 |
Jun 28, 2024 | 20.88 | 21.15 | 20.88 | 21.15 | 21.15 | 11,185 |
Jun 27, 2024 | 20.49 | 20.85 | 20.41 | 20.81 | 20.81 | 73,625 |
Jun 26, 2024 | 20.34 | 20.34 | 20.17 | 20.23 | 20.23 | 10,112 |
Jun 25, 2024 | 20.06 | 20.25 | 20.06 | 20.25 | 20.25 | 50,340 |
Jun 24, 2024 | 19.94 | 19.94 | 19.83 | 19.87 | 19.87 | 12,153 |
Jun 21, 2024 | 19.74 | 20.11 | 19.74 | 20.11 | 20.11 | 3,046 |
Jun 20, 2024 | 19.65 | 20.08 | 19.62 | 19.74 | 19.74 | 131,608 |
Jun 18, 2024 | 19.56 | 19.64 | 19.53 | 19.58 | 19.58 | 5,267 |
Jun 17, 2024 | 19.38 | 19.48 | 19.27 | 19.46 | 19.46 | 2,507 |
Jun 14, 2024 | 19.37 | 19.58 | 19.37 | 19.58 | 19.58 | 43,722 |
Jun 13, 2024 | 19.34 | 19.36 | 19.04 | 19.04 | 19.04 | 12,196 |
Jun 12, 2024 | 19.47 | 19.47 | 19.31 | 19.37 | 19.37 | 18,969 |
Jun 11, 2024 | 19.07 | 19.22 | 19.01 | 19.14 | 19.14 | 8,799 |
Jun 10, 2024 | 18.65 | 18.89 | 18.65 | 18.89 | 18.89 | 1,661 |
Jun 7, 2024 | 18.75 | 18.81 | 18.59 | 18.68 | 18.68 | 4,139 |
Jun 6, 2024 | 19.00 | 19.08 | 18.78 | 18.89 | 18.89 | 5,590 |
Jun 5, 2024 | 18.35 | 18.93 | 18.23 | 18.93 | 18.93 | 9,193 |
Jun 4, 2024 | 17.69 | 18.06 | 17.69 | 18.06 | 18.06 | 15,667 |
Jun 3, 2024 | 17.78 | 17.78 | 17.46 | 17.70 | 17.70 | 5,766 |
May 31, 2024 | 17.34 | 17.61 | 17.18 | 17.61 | 17.61 | 12,367 |
May 30, 2024 | 18.55 | 18.58 | 17.19 | 17.28 | 17.28 | 67,514 |
May 29, 2024 | 19.71 | 19.71 | 19.60 | 19.60 | 19.60 | 884 |
May 28, 2024 | 19.54 | 19.62 | 19.29 | 19.48 | 19.48 | 18,019 |
May 27, 2024 | 19.55 | 20.10 | 19.55 | 20.10 | 20.10 | 1,132 |
May 24, 2024 | 19.93 | 19.99 | 19.76 | 19.82 | 19.82 | 5,443 |
May 23, 2024 | 20.72 | 20.72 | 20.26 | 20.32 | 20.32 | 1,512 |
May 22, 2024 | 20.92 | 20.92 | 20.65 | 20.72 | 20.72 | 2,694 |
May 21, 2024 | 20.54 | 20.85 | 20.54 | 20.85 | 20.85 | 9,018 |
May 17, 2024 | 20.39 | 20.54 | 20.39 | 20.54 | 20.54 | 2,162 |
May 16, 2024 | 20.49 | 20.60 | 20.37 | 20.39 | 20.39 | 9,382 |
Related Tickers
CRM.NE Salesforce, Inc.
22.92
+0.13%
ADBE.NE Adobe Inc.
16.42
+3.01%
UBER.NE Uber Technologies, Inc.
55.56
+1.93%
TMSNY Temenos AG
74.76
+0.04%
AGYS Agilysys, Inc.
86.00
+3.97%
DSG.TO The Descartes Systems Group Inc.
158.78
+0.88%
OTEX.TO Open Text Corporation
39.34
+0.77%
DCBO.TO Docebo Inc.
37.32
+1.08%
VERX Vertex, Inc.
38.16
+1.69%
CXM Sprinklr, Inc.
8.44
-0.47%