ServiceNow, Inc. (FRA:4S0)
Germany · Delayed Price · Currency is EUR 805.40
-2.00 (-0.25%)
At close: Oct 23, 2025
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 807.10 | 810.60 | 800.20 | 800.20 | - | -0.89% | 4 |
| Oct 22, 2025 | 808.10 | 813.20 | 802.50 | 807.40 | - | -0.47% | 2 |
| Oct 21, 2025 | 786.30 | 811.20 | 786.30 | 811.20 | - | 3.02% | 32 |
| Oct 20, 2025 | 778.70 | 787.40 | 777.10 | 787.40 | - | 1.88% | 1 |
| Oct 17, 2025 | 755.60 | 773.80 | 752.00 | 772.90 | - | 0.98% | 190 |
| Oct 16, 2025 | 774.50 | 795.10 | 764.90 | 765.40 | - | -1.00% | 2 |
| Oct 15, 2025 | 787.10 | 790.60 | 773.10 | 773.10 | - | -1.60% | 1 |
| Oct 14, 2025 | 786.00 | 789.30 | 777.70 | 785.70 | - | -1.50% | 25 |
| Oct 13, 2025 | 779.90 | 797.70 | 773.40 | 797.70 | - | 4.40% | 25 |
| Oct 10, 2025 | 793.40 | 800.50 | 764.10 | 764.10 | - | -3.51% | 9 |
| Oct 9, 2025 | 784.80 | 794.10 | 776.60 | 791.90 | - | 1.05% | 26 |
| Oct 8, 2025 | 779.00 | 788.90 | 777.10 | 783.70 | - | 0.76% | 37 |
| Oct 7, 2025 | 779.40 | 779.40 | 767.30 | 777.80 | - | -0.29% | 5 |
| Oct 6, 2025 | 781.00 | 790.80 | 767.90 | 780.10 | - | 0.80% | 46 |
| Oct 3, 2025 | 772.50 | 777.60 | 772.50 | 773.90 | - | -0.18% | 22 |
| Oct 2, 2025 | 780.10 | 780.10 | 769.50 | 775.30 | - | -0.13% | 7 |
| Oct 1, 2025 | 777.10 | 794.50 | 764.90 | 776.30 | - | -0.88% | 71 |
| Sep 30, 2025 | 800.00 | 800.00 | 770.00 | 783.20 | - | -2.19% | 8 |
| Sep 29, 2025 | 801.10 | 811.80 | 800.70 | 800.70 | - | 0.24% | 7 |
| Sep 26, 2025 | 784.80 | 798.80 | 784.80 | 798.80 | - | 1.42% | 22 |
| Sep 25, 2025 | 793.40 | 794.70 | 783.20 | 787.60 | - | -0.84% | 4 |
| Sep 24, 2025 | 798.00 | 821.40 | 794.30 | 794.30 | - | 1.03% | 27 |
| Sep 23, 2025 | 801.70 | 805.40 | 786.20 | 786.20 | - | -2.09% | 27 |
| Sep 22, 2025 | 819.70 | 819.70 | 799.60 | 803.00 | - | -2.09% | 5 |
| Sep 19, 2025 | 804.20 | 820.10 | 804.20 | 820.10 | - | 2.18% | 3 |
| Sep 18, 2025 | 808.80 | 814.50 | 798.70 | 802.60 | - | -0.09% | 34 |
| Sep 17, 2025 | 785.30 | 803.30 | 785.30 | 803.30 | - | 2.19% | 35 |
| Sep 16, 2025 | 802.20 | 805.30 | 784.00 | 786.10 | - | -2.01% | 35 |
| Sep 15, 2025 | 790.40 | 811.20 | 790.00 | 802.20 | - | 1.44% | 58 |
| Sep 12, 2025 | 801.30 | 803.70 | 789.40 | 790.80 | - | -1.35% | 50 |
| Sep 11, 2025 | 788.90 | 801.60 | 788.90 | 801.60 | - | 1.69% | 48 |
| Sep 10, 2025 | 796.90 | 802.10 | 788.30 | 788.30 | - | -1.15% | 15 |
| Sep 9, 2025 | 796.00 | 801.60 | 791.90 | 797.50 | - | -0.13% | 1 |
| Sep 8, 2025 | 781.40 | 802.50 | 781.40 | 798.50 | - | 2.49% | 25 |
| Sep 5, 2025 | 771.70 | 779.10 | 767.50 | 779.10 | - | 1.14% | 12 |
| Sep 4, 2025 | 784.00 | 784.00 | 763.90 | 770.30 | - | -2.23% | 32 |
| Sep 3, 2025 | 780.20 | 787.90 | 776.90 | 787.90 | - | 0.59% | 32 |
| Sep 2, 2025 | 780.30 | 783.30 | 770.70 | 783.30 | - | 0.14% | 1 |
| Sep 1, 2025 | 782.80 | 783.80 | 779.30 | 782.20 | - | 0.04% | 14 |
| Aug 29, 2025 | 792.60 | 797.20 | 778.40 | 781.90 | - | -1.57% | 817 |
| Aug 28, 2025 | 758.10 | 796.30 | 758.10 | 794.40 | - | 4.12% | 13 |
| Aug 27, 2025 | 747.80 | 763.00 | 745.20 | 763.00 | - | 3.12% | 47 |
| Aug 26, 2025 | 753.70 | 753.70 | 737.00 | 739.90 | - | -2.39% | 12 |
| Aug 25, 2025 | 759.00 | 759.00 | 754.30 | 758.00 | - | 0.28% | 12 |
| Aug 22, 2025 | 755.00 | 760.50 | 751.80 | 755.90 | - | -0.20% | 19 |
| Aug 21, 2025 | 763.50 | 767.70 | 755.30 | 757.40 | - | -0.73% | 19 |
| Aug 20, 2025 | 755.40 | 769.40 | 755.40 | 763.00 | - | 0.65% | 13 |
| Aug 19, 2025 | 762.20 | 767.00 | 756.20 | 758.10 | - | -0.50% | 925 |
| Aug 18, 2025 | 742.10 | 761.90 | 742.10 | 761.90 | - | 3.03% | 23 |
| Aug 15, 2025 | 728.30 | 740.20 | 727.20 | 739.50 | - | 1.50% | 57 |