ServiceNow, Inc. (ETR:4S0)
Germany · Delayed Price · Currency is EUR 699.00
+13.00 (1.90%)
At close: Nov 28, 2025
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 696.80 | 702.30 | 695.50 | 699.00 | 699.00 | 1.90% | 342 |
| Nov 27, 2025 | 693.10 | 693.80 | 686.00 | 686.00 | 686.00 | -1.44% | 48 |
| Nov 26, 2025 | 713.80 | 713.80 | 691.80 | 696.00 | 696.00 | -2.45% | 28 |
| Nov 25, 2025 | 708.10 | 713.50 | 700.60 | 713.50 | 713.50 | 0.76% | 385 |
| Nov 24, 2025 | 711.60 | 711.60 | 698.70 | 708.10 | 708.10 | 1.55% | 279 |
| Nov 21, 2025 | 695.40 | 702.60 | 688.50 | 697.30 | 697.30 | -1.62% | 528 |
| Nov 20, 2025 | 717.80 | 719.40 | 708.80 | 708.80 | 708.80 | 0.35% | 292 |
| Nov 19, 2025 | 703.00 | 710.00 | 703.00 | 706.30 | 706.30 | -0.41% | 220 |
| Nov 18, 2025 | 715.10 | 717.00 | 703.00 | 709.20 | 709.20 | -2.48% | 290 |
| Nov 17, 2025 | 735.60 | 735.60 | 724.10 | 727.20 | 727.20 | -1.84% | 272 |
| Nov 14, 2025 | 727.90 | 740.80 | 719.30 | 740.80 | 740.80 | 1.34% | 271 |
| Nov 13, 2025 | 743.40 | 743.40 | 728.00 | 731.00 | 731.00 | -0.87% | 234 |
| Nov 12, 2025 | 748.60 | 749.40 | 733.10 | 737.40 | 737.40 | -1.03% | 360 |
| Nov 11, 2025 | 746.20 | 749.70 | 742.50 | 745.10 | 745.10 | 0.88% | 166 |
| Nov 10, 2025 | 753.70 | 758.20 | 737.90 | 738.60 | 738.60 | 1.43% | 572 |
| Nov 7, 2025 | 748.30 | 748.30 | 728.20 | 728.20 | 728.20 | -1.87% | 245 |
| Nov 6, 2025 | 761.90 | 764.20 | 742.10 | 742.10 | 742.10 | -2.88% | 338 |
| Nov 5, 2025 | 766.90 | 774.90 | 763.90 | 764.10 | 764.10 | -1.62% | 210 |
| Nov 4, 2025 | 781.00 | 789.30 | 776.70 | 776.70 | 776.70 | -0.51% | 359 |
| Nov 3, 2025 | 798.60 | 805.00 | 772.70 | 780.70 | 780.70 | -1.91% | 550 |
| Oct 31, 2025 | 816.90 | 820.50 | 787.90 | 795.90 | 795.90 | -3.38% | 1,035 |
| Oct 30, 2025 | 817.10 | 826.70 | 791.90 | 823.70 | 823.70 | 4.03% | 1,381 |
| Oct 29, 2025 | 802.80 | 805.00 | 791.80 | 791.80 | 791.80 | -1.83% | 118 |
| Oct 28, 2025 | 814.80 | 817.50 | 806.60 | 806.60 | 806.60 | -0.63% | 173 |
| Oct 27, 2025 | 807.90 | 815.30 | 807.80 | 811.70 | 811.70 | 1.00% | 406 |
| Oct 24, 2025 | 807.80 | 815.50 | 803.70 | 803.70 | 803.70 | 0.29% | 157 |
| Oct 23, 2025 | 813.10 | 813.10 | 800.50 | 801.40 | 801.40 | -0.43% | 163 |
| Oct 22, 2025 | 810.20 | 811.10 | 802.80 | 804.90 | 804.90 | -0.21% | 42 |
| Oct 21, 2025 | 788.40 | 810.60 | 787.10 | 806.60 | 806.60 | 2.87% | 577 |
| Oct 20, 2025 | 776.50 | 786.90 | 776.50 | 784.10 | 784.10 | 1.61% | 119 |
| Oct 17, 2025 | 748.50 | 774.00 | 748.50 | 771.70 | 771.70 | -1.18% | 439 |
| Oct 16, 2025 | 777.50 | 794.00 | 777.50 | 780.90 | 780.90 | -1.11% | 124 |
| Oct 15, 2025 | 789.90 | 793.30 | 786.00 | 789.70 | 789.70 | 0.01% | 134 |
| Oct 14, 2025 | 791.40 | 793.20 | 777.40 | 789.60 | 789.60 | -0.49% | 287 |
| Oct 13, 2025 | 780.00 | 793.50 | 773.50 | 793.50 | 793.50 | 2.32% | 609 |
| Oct 10, 2025 | 794.20 | 799.20 | 775.50 | 775.50 | 775.50 | -1.74% | 342 |
| Oct 9, 2025 | 787.90 | 790.60 | 774.40 | 789.20 | 789.20 | 0.22% | 436 |
| Oct 8, 2025 | 780.60 | 789.90 | 774.10 | 787.50 | 787.50 | 2.25% | 235 |
| Oct 7, 2025 | 782.20 | 782.20 | 767.20 | 770.20 | 770.20 | -0.30% | 346 |
| Oct 6, 2025 | 779.10 | 785.50 | 767.20 | 772.50 | 772.50 | -0.34% | 1,183 |
| Oct 3, 2025 | 776.90 | 780.70 | 773.10 | 775.10 | 775.10 | -0.77% | 90 |
| Oct 2, 2025 | 776.80 | 781.10 | 766.50 | 781.10 | 781.10 | 0.14% | 185 |
| Oct 1, 2025 | 772.90 | 792.00 | 772.10 | 780.00 | 780.00 | -0.46% | 181 |
| Sep 30, 2025 | 799.80 | 802.40 | 780.40 | 783.60 | 783.60 | -3.03% | 266 |
| Sep 29, 2025 | 800.90 | 812.80 | 800.90 | 808.10 | 808.10 | 1.83% | 121 |
| Sep 26, 2025 | 786.40 | 793.60 | 786.10 | 793.60 | 793.60 | 0.54% | 89 |
| Sep 25, 2025 | 802.30 | 802.30 | 784.60 | 789.30 | 789.30 | -2.13% | 253 |
| Sep 24, 2025 | 798.50 | 821.30 | 798.50 | 806.50 | 806.50 | 1.57% | 672 |
| Sep 23, 2025 | 806.10 | 806.10 | 792.60 | 794.00 | 794.00 | -1.15% | 386 |
| Sep 22, 2025 | 814.80 | 819.80 | 798.50 | 803.20 | 803.20 | -1.52% | 222 |