ServiceNow, Inc. (ETR:4S0)
Germany · Delayed Price · Currency is EUR 820.10
+17.50 (2.18%)
At close: Sep 19, 2025
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 807.90 | 815.60 | 806.10 | 815.60 | 815.60 | 1.17% | 94 |
| Sep 18, 2025 | 808.30 | 808.30 | 806.20 | 806.20 | 806.20 | 1.93% | 32 |
| Sep 17, 2025 | 786.70 | 798.80 | 786.70 | 790.90 | 790.90 | 0.32% | 54 |
| Sep 16, 2025 | 805.90 | 808.60 | 786.70 | 788.40 | 788.40 | -2.00% | 170 |
| Sep 15, 2025 | 796.50 | 804.50 | 789.80 | 804.50 | 804.50 | 0.29% | 99 |
| Sep 12, 2025 | 800.90 | 804.30 | 796.60 | 802.20 | 802.20 | 0.30% | 273 |
| Sep 11, 2025 | 792.00 | 799.80 | 790.30 | 799.80 | 799.80 | 0.69% | 274 |
| Sep 10, 2025 | 797.80 | 807.50 | 788.70 | 794.30 | 794.30 | -0.28% | 716 |
| Sep 9, 2025 | 800.20 | 804.80 | 791.50 | 796.50 | 796.50 | 0.86% | 196 |
| Sep 8, 2025 | 783.60 | 789.70 | 779.10 | 789.70 | 789.70 | 1.44% | 549 |
| Sep 5, 2025 | 769.00 | 778.50 | 765.20 | 778.50 | 778.50 | 0.95% | 303 |
| Sep 4, 2025 | 784.00 | 786.50 | 755.90 | 771.20 | 771.20 | -0.67% | 134 |
| Sep 3, 2025 | 778.80 | 784.00 | 775.60 | 776.40 | 776.40 | 0.37% | 25 |
| Sep 2, 2025 | 783.50 | 785.30 | 771.90 | 773.50 | 773.50 | -0.96% | 167 |
| Sep 1, 2025 | 777.90 | 781.60 | 777.90 | 781.00 | 781.00 | 0.23% | 38 |
| Aug 29, 2025 | 794.80 | 797.70 | 778.60 | 779.20 | 779.20 | -0.15% | 798 |
| Aug 28, 2025 | 768.80 | 780.40 | 761.40 | 780.40 | 780.40 | 2.81% | 527 |
| Aug 27, 2025 | 748.50 | 761.90 | 745.40 | 759.10 | 759.10 | 3.24% | 252 |
| Aug 26, 2025 | 755.00 | 757.70 | 735.30 | 735.30 | 735.30 | -2.48% | 112 |
| Aug 25, 2025 | 757.00 | 760.00 | 753.90 | 754.00 | 754.00 | -0.75% | 90 |
| Aug 22, 2025 | 754.70 | 764.60 | 754.70 | 759.70 | 759.70 | -0.25% | 117 |
| Aug 21, 2025 | 765.80 | 765.80 | 755.60 | 761.60 | 761.60 | -1.09% | 196 |
| Aug 20, 2025 | 757.60 | 770.00 | 757.60 | 770.00 | 770.00 | 1.32% | 183 |
| Aug 19, 2025 | 761.70 | 768.80 | 757.00 | 760.00 | 760.00 | 0.82% | 104 |
| Aug 18, 2025 | 734.10 | 753.80 | 734.10 | 753.80 | 753.80 | 2.68% | 223 |
| Aug 15, 2025 | 730.00 | 735.20 | 726.80 | 734.10 | 734.10 | 0.69% | 170 |
| Aug 14, 2025 | 739.70 | 740.00 | 729.10 | 729.10 | 729.10 | -0.61% | 538 |
| Aug 13, 2025 | 733.20 | 734.50 | 725.00 | 733.60 | 733.60 | 0.31% | 296 |
| Aug 12, 2025 | 739.90 | 739.90 | 727.60 | 731.30 | 731.30 | -2.01% | 143 |
| Aug 11, 2025 | 751.60 | 752.80 | 746.30 | 746.30 | 746.30 | 0.84% | 130 |
| Aug 8, 2025 | 754.20 | 755.60 | 740.10 | 740.10 | 740.10 | -3.36% | 564 |
| Aug 7, 2025 | 786.80 | 790.80 | 765.80 | 765.80 | 765.80 | -1.87% | 341 |
| Aug 6, 2025 | 781.10 | 787.90 | 778.90 | 780.40 | 780.40 | -0.73% | 57 |
| Aug 5, 2025 | 801.00 | 804.00 | 786.10 | 786.10 | 786.10 | -1.16% | 131 |
| Aug 4, 2025 | 794.60 | 797.90 | 793.00 | 795.30 | 795.30 | 0.09% | 149 |
| Aug 1, 2025 | 827.50 | 827.50 | 794.60 | 794.60 | 794.60 | -4.96% | 1,224 |
| Jul 31, 2025 | 852.90 | 861.20 | 835.70 | 836.10 | 836.10 | -2.53% | 289 |
| Jul 30, 2025 | 861.40 | 866.00 | 857.80 | 857.80 | 857.80 | 0.15% | 23 |
| Jul 29, 2025 | 854.60 | 870.50 | 853.10 | 856.50 | 856.50 | 1.23% | 180 |
| Jul 28, 2025 | 828.90 | 854.00 | 828.90 | 846.10 | 846.10 | 2.78% | 237 |
| Jul 25, 2025 | 848.00 | 853.80 | 823.20 | 823.20 | 823.20 | -2.51% | 142 |
| Jul 24, 2025 | 872.50 | 881.00 | 844.40 | 844.40 | 844.40 | 3.10% | 783 |
| Jul 23, 2025 | 826.20 | 826.20 | 814.00 | 819.00 | 819.00 | -0.17% | 103 |
| Jul 22, 2025 | 825.20 | 830.50 | 819.40 | 820.40 | 820.40 | 0.12% | 105 |
| Jul 21, 2025 | 827.70 | 830.80 | 819.40 | 819.40 | 819.40 | -0.55% | 140 |
| Jul 18, 2025 | 827.60 | 830.00 | 818.00 | 823.90 | 823.90 | -0.95% | 301 |
| Jul 17, 2025 | 836.60 | 839.40 | 830.00 | 831.80 | 831.80 | 1.59% | 125 |
| Jul 16, 2025 | 824.80 | 832.40 | 818.80 | 818.80 | 818.80 | -1.72% | 264 |
| Jul 15, 2025 | 826.80 | 833.70 | 822.40 | 833.10 | 833.10 | 1.60% | 138 |
| Jul 14, 2025 | 798.00 | 821.30 | 798.00 | 820.00 | 820.00 | 0.45% | 149 |