ServiceNow, Inc. (ETR:4S0)
Germany · Delayed Price · Currency is EUR 132.62
-0.30 (-0.23%)
At close: Dec 22, 2025
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 133.14 | 133.80 | 131.16 | 132.62 | 132.62 | -0.23% | 1,277 |
| Dec 19, 2025 | 131.66 | 132.92 | 130.22 | 132.92 | 132.92 | 1.65% | 3,827 |
| Dec 18, 2025 | 132.62 | 135.86 | 129.60 | 130.76 | 130.76 | -3.10% | 3,553 |
| Dec 17, 2025 | 133.60 | 135.80 | 133.60 | 134.94 | 134.94 | 2.10% | 490 |
| Dec 16, 2025 | 132.00 | 132.96 | 130.14 | 132.16 | 132.16 | 0.61% | 4,460 |
| Dec 15, 2025 | 144.40 | 144.40 | 131.36 | 131.36 | 131.36 | -10.43% | 6,610 |
| Dec 12, 2025 | 148.60 | 148.60 | 146.66 | 146.66 | 146.66 | -0.38% | 1,360 |
| Dec 11, 2025 | 145.32 | 147.38 | 145.20 | 147.22 | 147.22 | 0.25% | 1,030 |
| Dec 10, 2025 | 146.96 | 147.30 | 145.80 | 146.86 | 146.86 | -0.16% | 3,815 |
| Dec 9, 2025 | 146.18 | 147.62 | 146.18 | 147.10 | 147.10 | 0.25% | 2,200 |
| Dec 8, 2025 | 146.80 | 148.16 | 146.58 | 146.74 | 146.74 | -0.29% | 2,745 |
| Dec 5, 2025 | 144.74 | 147.96 | 143.88 | 147.16 | 147.16 | 2.82% | 920 |
| Dec 4, 2025 | 143.48 | 144.72 | 143.12 | 143.12 | 143.12 | 1.02% | 1,535 |
| Dec 3, 2025 | 141.56 | 142.02 | 140.06 | 141.68 | 141.68 | -0.58% | 1,210 |
| Dec 2, 2025 | 142.82 | 143.20 | 142.00 | 142.50 | 142.50 | 1.21% | 965 |
| Dec 1, 2025 | 138.96 | 140.80 | 137.82 | 140.80 | 140.80 | 0.72% | 865 |
| Nov 28, 2025 | 139.36 | 140.46 | 139.10 | 139.80 | 139.80 | 1.90% | 1,710 |
| Nov 27, 2025 | 138.62 | 138.76 | 137.20 | 137.20 | 137.20 | -1.44% | 240 |
| Nov 26, 2025 | 142.76 | 142.76 | 138.36 | 139.20 | 139.20 | -2.45% | 140 |
| Nov 25, 2025 | 141.62 | 142.70 | 140.12 | 142.70 | 142.70 | 0.76% | 1,925 |
| Nov 24, 2025 | 142.32 | 142.32 | 139.74 | 141.62 | 141.62 | 1.55% | 1,395 |
| Nov 21, 2025 | 139.08 | 140.52 | 137.70 | 139.46 | 139.46 | -1.62% | 2,640 |
| Nov 20, 2025 | 143.56 | 143.88 | 141.76 | 141.76 | 141.76 | 0.35% | 1,460 |
| Nov 19, 2025 | 140.60 | 142.00 | 140.60 | 141.26 | 141.26 | -0.41% | 1,100 |
| Nov 18, 2025 | 143.02 | 143.40 | 140.60 | 141.84 | 141.84 | -2.48% | 1,450 |
| Nov 17, 2025 | 147.12 | 147.12 | 144.82 | 145.44 | 145.44 | -1.84% | 1,360 |
| Nov 14, 2025 | 145.58 | 148.16 | 143.86 | 148.16 | 148.16 | 1.34% | 1,355 |
| Nov 13, 2025 | 148.68 | 148.68 | 145.60 | 146.20 | 146.20 | -0.87% | 1,170 |
| Nov 12, 2025 | 149.72 | 149.88 | 146.62 | 147.48 | 147.48 | -1.03% | 1,800 |
| Nov 11, 2025 | 149.24 | 149.94 | 148.50 | 149.02 | 149.02 | 0.88% | 830 |
| Nov 10, 2025 | 150.74 | 151.64 | 147.58 | 147.72 | 147.72 | 1.43% | 2,860 |
| Nov 7, 2025 | 149.66 | 149.66 | 145.64 | 145.64 | 145.64 | -1.87% | 1,225 |
| Nov 6, 2025 | 152.38 | 152.84 | 148.42 | 148.42 | 148.42 | -2.88% | 1,690 |
| Nov 5, 2025 | 153.38 | 154.98 | 152.78 | 152.82 | 152.82 | -1.62% | 1,050 |
| Nov 4, 2025 | 156.20 | 157.86 | 155.34 | 155.34 | 155.34 | -0.51% | 1,795 |
| Nov 3, 2025 | 159.72 | 161.00 | 154.54 | 156.14 | 156.14 | -1.91% | 2,750 |
| Oct 31, 2025 | 163.38 | 164.10 | 157.58 | 159.18 | 159.18 | -3.38% | 5,175 |
| Oct 30, 2025 | 163.42 | 165.34 | 158.38 | 164.74 | 164.74 | 4.03% | 6,905 |
| Oct 29, 2025 | 160.56 | 161.00 | 158.36 | 158.36 | 158.36 | -1.83% | 590 |
| Oct 28, 2025 | 162.96 | 163.50 | 161.32 | 161.32 | 161.32 | -0.63% | 865 |
| Oct 27, 2025 | 161.58 | 163.06 | 161.56 | 162.34 | 162.34 | 1.00% | 2,030 |
| Oct 24, 2025 | 161.56 | 163.10 | 160.74 | 160.74 | 160.74 | 0.29% | 785 |
| Oct 23, 2025 | 162.62 | 162.62 | 160.10 | 160.28 | 160.28 | -0.43% | 815 |
| Oct 22, 2025 | 162.04 | 162.22 | 160.56 | 160.98 | 160.98 | -0.21% | 210 |
| Oct 21, 2025 | 157.68 | 162.12 | 157.42 | 161.32 | 161.32 | 2.87% | 2,885 |
| Oct 20, 2025 | 155.30 | 157.38 | 155.30 | 156.82 | 156.82 | 1.61% | 595 |
| Oct 17, 2025 | 149.70 | 154.80 | 149.70 | 154.34 | 154.34 | -1.18% | 2,195 |
| Oct 16, 2025 | 155.50 | 158.80 | 155.50 | 156.18 | 156.18 | -1.11% | 620 |
| Oct 15, 2025 | 157.98 | 158.66 | 157.20 | 157.94 | 157.94 | 0.01% | 670 |
| Oct 14, 2025 | 158.28 | 158.64 | 155.48 | 157.92 | 157.92 | -0.49% | 1,435 |