ServiceNow, Inc. (BIT:1NOW)
Italy · Delayed Price · Currency is EUR 120.20
-3.05 (-2.47%)
At close: Sep 25, 2026
BIT:1NOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 121.05 | 121.25 | 120.20 | 120.20 | 120.20 | -2.47% | 794 |
| Sep 24, 2026 | 123.50 | 123.75 | 121.35 | 123.25 | 123.25 | 0.28% | 853 |
| Sep 23, 2026 | 120.45 | 123.50 | 119.95 | 122.90 | 122.90 | 3.23% | 1,128 |
| Sep 22, 2026 | 121.25 | 123.70 | 118.45 | 119.05 | 119.05 | -0.33% | 2,469 |
| Sep 21, 2026 | 117.65 | 120.60 | 117.65 | 119.45 | 119.45 | 0.04% | 318 |
| Sep 18, 2026 | 120.75 | 121.65 | 118.95 | 119.40 | 119.40 | -1.89% | 1,175 |
| Sep 17, 2026 | 121.30 | 121.95 | 118.45 | 121.70 | 121.70 | -0.49% | 308 |
| Sep 16, 2026 | 121.25 | 122.50 | 120.65 | 122.30 | 122.30 | -2.51% | 585 |
| Sep 15, 2026 | 121.65 | 125.45 | 119.70 | 125.45 | 125.45 | 2.79% | 1,212 |
| Sep 14, 2026 | 117.40 | 122.30 | 117.25 | 122.05 | 122.05 | 7.77% | 1,942 |
| Sep 11, 2026 | 113.70 | 115.85 | 112.60 | 113.25 | 113.25 | -1.74% | 1,785 |
| Sep 10, 2026 | 113.25 | 115.25 | 112.85 | 115.25 | 115.25 | 1.10% | 1,286 |
| Sep 9, 2026 | 115.65 | 116.40 | 113.75 | 114.00 | 114.00 | -1.89% | 488 |
| Sep 8, 2026 | 119.60 | 119.85 | 114.85 | 116.20 | 116.20 | -3.05% | 793 |
| Sep 7, 2026 | 121.10 | 121.55 | 119.45 | 119.85 | 119.85 | -1.36% | 476 |
| Sep 4, 2026 | 124.30 | 124.75 | 121.00 | 121.50 | 121.50 | -2.02% | 684 |
| Sep 3, 2026 | 120.50 | 125.95 | 120.50 | 124.00 | 124.00 | 4.38% | 637 |
| Sep 2, 2026 | 121.35 | 121.65 | 119.15 | 118.80 | 118.80 | -4.00% | 2,773 |
| Sep 1, 2026 | 127.55 | 127.55 | 123.25 | 123.75 | 123.75 | -2.29% | 1,051 |
| Aug 31, 2026 | 122.85 | 126.30 | 121.15 | 126.65 | 126.65 | 1.24% | 1,780 |
| Aug 28, 2026 | 118.85 | 125.00 | 117.75 | 125.10 | 125.10 | 6.88% | 2,570 |
| Aug 27, 2026 | 111.50 | 118.80 | 110.50 | 117.05 | 117.05 | 9.04% | 2,129 |
| Aug 26, 2026 | 106.20 | 107.45 | 105.70 | 107.35 | 107.35 | -1.65% | 373 |
| Aug 25, 2026 | 109.45 | 110.65 | 107.30 | 109.15 | 109.15 | -0.86% | 1,463 |
| Aug 24, 2026 | 110.50 | 111.20 | 109.40 | 110.10 | 110.10 | -1.65% | 452 |
| Aug 21, 2026 | 111.20 | 112.10 | 110.45 | 111.95 | 111.95 | 1.04% | 665 |
| Aug 20, 2026 | 108.85 | 111.30 | 107.75 | 110.80 | 110.80 | 0.73% | 1,083 |
| Aug 19, 2026 | 102.85 | 110.00 | 101.15 | 110.00 | 110.00 | 5.92% | 1,547 |
| Aug 18, 2026 | 101.80 | 104.45 | 101.30 | 103.85 | 103.85 | 0.92% | 1,476 |
| Aug 17, 2026 | 106.25 | 106.40 | 102.75 | 102.90 | 102.90 | -4.50% | 1,590 |
| Aug 14, 2026 | 110.20 | 111.05 | 105.90 | 107.75 | 107.75 | 1.84% | 2,389 |
| Aug 13, 2026 | 108.40 | 109.80 | 106.45 | 105.80 | 105.80 | -1.03% | 1,427 |
| Aug 12, 2026 | 109.70 | 109.70 | 105.70 | 106.90 | 106.90 | -2.91% | 2,524 |
| Aug 11, 2026 | 109.55 | 111.70 | 108.80 | 110.10 | 110.10 | 0.36% | 1,510 |
| Aug 10, 2026 | 108.45 | 109.85 | 107.00 | 109.70 | 109.70 | 1.86% | 4,060 |
| Aug 7, 2026 | 104.40 | 108.35 | 103.95 | 107.70 | 107.70 | 7.54% | 3,308 |
| Aug 6, 2026 | 99.16 | 100.15 | 97.68 | 100.15 | 100.15 | -1.38% | 3,420 |
| Aug 5, 2026 | 101.55 | 104.20 | 101.15 | 101.55 | 101.55 | 1.40% | 2,485 |
| Aug 4, 2026 | 99.16 | 101.10 | 96.54 | 100.15 | 100.15 | 0.17% | 3,301 |
| Aug 3, 2026 | 97.34 | 103.50 | 97.34 | 99.98 | 99.98 | 4.80% | 2,282 |
| Jul 31, 2026 | 94.48 | 97.86 | 92.38 | 95.40 | 95.40 | 0.97% | 3,322 |
| Jul 30, 2026 | 102.00 | 102.10 | 92.60 | 94.48 | 94.48 | -6.04% | 3,056 |
| Jul 29, 2026 | 97.40 | 100.35 | 94.36 | 100.55 | 100.55 | 2.81% | 7,806 |
| Jul 28, 2026 | 94.00 | 98.00 | 93.44 | 97.80 | 97.80 | 6.19% | 3,089 |
| Jul 27, 2026 | 86.58 | 92.10 | 86.58 | 92.10 | 92.10 | 8.02% | 3,248 |
| Jul 24, 2026 | 81.52 | 85.74 | 81.52 | 85.26 | 85.26 | 2.67% | 4,091 |
| Jul 23, 2026 | 88.32 | 90.80 | 82.68 | 83.04 | 83.04 | -2.42% | 6,039 |
| Jul 22, 2026 | 89.62 | 90.30 | 84.78 | 85.10 | 85.10 | -5.15% | 4,156 |
| Jul 21, 2026 | 90.70 | 90.72 | 88.80 | 89.72 | 89.72 | 0.13% | 1,337 |
| Jul 20, 2026 | 90.12 | 90.30 | 86.56 | 89.60 | 89.60 | -0.69% | 1,366 |