ServiceNow, Inc. (FRA:4S0)
Germany · Delayed Price · Currency is EUR 131.86
+0.94 (0.72%)
At close: Dec 19, 2025
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 131.90 | 132.74 | 131.20 | 131.86 | 131.86 | 0.72% | 57 |
| Dec 18, 2025 | 132.98 | 134.88 | 129.68 | 130.92 | 130.92 | -1.64% | 421 |
| Dec 17, 2025 | 133.46 | 136.08 | 133.10 | 133.10 | 133.10 | 0.35% | 5 |
| Dec 16, 2025 | 131.38 | 132.64 | 130.60 | 132.64 | 132.64 | 1.78% | 345 |
| Dec 15, 2025 | 143.20 | 144.08 | 129.66 | 130.32 | 130.32 | -11.77% | 345 |
| Dec 12, 2025 | 148.32 | 149.00 | 146.52 | 147.70 | 147.70 | 0.20% | 135 |
| Dec 11, 2025 | 144.02 | 148.34 | 144.02 | 147.40 | 147.40 | 0.88% | 90 |
| Dec 10, 2025 | 146.42 | 147.02 | 145.50 | 146.12 | 146.12 | -0.52% | 150 |
| Dec 9, 2025 | 146.10 | 148.04 | 145.76 | 146.88 | 146.88 | 0.38% | 430 |
| Dec 8, 2025 | 147.04 | 148.18 | 146.32 | 146.32 | 146.32 | - | 220 |
| Dec 5, 2025 | 144.20 | 147.76 | 144.20 | 146.32 | 146.32 | 1.58% | 435 |
| Dec 4, 2025 | 143.22 | 144.68 | 142.88 | 144.04 | 144.04 | 1.12% | 100 |
| Dec 3, 2025 | 141.68 | 142.44 | 140.42 | 142.44 | 142.44 | 0.39% | 5 |
| Dec 2, 2025 | 141.36 | 142.90 | 141.36 | 141.88 | 141.88 | 0.30% | 70 |
| Dec 1, 2025 | 139.12 | 141.78 | 138.02 | 141.46 | 141.46 | 1.16% | 450 |
| Nov 28, 2025 | 139.00 | 139.84 | 138.96 | 139.84 | 139.84 | 1.66% | 45 |
| Nov 27, 2025 | 138.36 | 139.02 | 137.50 | 137.56 | 137.56 | -0.56% | 285 |
| Nov 26, 2025 | 143.00 | 143.00 | 138.34 | 138.34 | 138.34 | -3.08% | 1,270 |
| Nov 25, 2025 | 140.98 | 142.90 | 140.98 | 142.74 | 142.74 | 0.99% | 340 |
| Nov 24, 2025 | 141.94 | 141.94 | 140.00 | 141.34 | 141.34 | 0.20% | 25 |
| Nov 21, 2025 | 138.92 | 141.58 | 138.42 | 141.06 | 141.06 | 1.70% | 405 |
| Nov 20, 2025 | 142.40 | 144.80 | 138.70 | 138.70 | 138.70 | -1.62% | 50 |
| Nov 19, 2025 | 140.46 | 141.52 | 139.72 | 140.98 | 140.98 | 0.03% | 1,525 |
| Nov 18, 2025 | 142.34 | 143.50 | 140.88 | 140.94 | 140.94 | -2.14% | 940 |
| Nov 17, 2025 | 146.22 | 146.48 | 143.96 | 144.02 | 144.02 | -1.48% | 155 |
| Nov 14, 2025 | 145.44 | 148.70 | 143.42 | 146.18 | 146.18 | 0.36% | 485 |
| Nov 13, 2025 | 149.42 | 149.42 | 145.30 | 145.66 | 145.66 | -2.10% | 480 |
| Nov 12, 2025 | 149.22 | 149.36 | 147.16 | 148.78 | 148.78 | 0.18% | 185 |
| Nov 11, 2025 | 149.44 | 149.46 | 148.52 | 148.52 | 148.52 | -0.87% | 15 |
| Nov 10, 2025 | 149.64 | 151.68 | 147.94 | 149.82 | 149.82 | 0.77% | 95 |
| Nov 7, 2025 | 149.20 | 149.20 | 145.36 | 148.68 | 148.68 | 0.19% | 275 |
| Nov 6, 2025 | 152.02 | 152.02 | 148.12 | 148.40 | 148.40 | -3.01% | 50 |
| Nov 5, 2025 | 153.38 | 154.82 | 153.00 | 153.00 | 153.00 | -0.48% | 110 |
| Nov 4, 2025 | 156.46 | 157.60 | 153.10 | 153.74 | 153.74 | -2.62% | 145 |
| Nov 3, 2025 | 159.36 | 161.14 | 154.20 | 157.88 | 157.88 | -0.72% | 145 |
| Oct 31, 2025 | 163.02 | 164.00 | 157.24 | 159.02 | 159.02 | -1.85% | 460 |
| Oct 30, 2025 | 162.80 | 165.90 | 155.68 | 162.02 | 162.02 | -0.50% | 1,055 |
| Oct 29, 2025 | 161.10 | 162.84 | 157.70 | 162.84 | 162.84 | 2.35% | 95 |
| Oct 28, 2025 | 161.92 | 164.28 | 159.10 | 159.10 | 159.10 | -1.95% | 400 |
| Oct 27, 2025 | 162.20 | 163.42 | 161.66 | 162.26 | 162.26 | 1.62% | 1,420 |
| Oct 24, 2025 | 162.30 | 162.30 | 159.68 | 159.68 | 159.68 | -0.87% | - |
| Oct 23, 2025 | 161.42 | 162.12 | 160.02 | 161.08 | 161.08 | -0.25% | 170 |
| Oct 22, 2025 | 161.62 | 162.64 | 160.50 | 161.48 | 161.48 | -0.47% | 10 |
| Oct 21, 2025 | 157.26 | 162.24 | 157.26 | 162.24 | 162.24 | 3.02% | 160 |
| Oct 20, 2025 | 155.74 | 157.48 | 155.42 | 157.48 | 157.48 | 1.88% | 5 |
| Oct 17, 2025 | 151.12 | 154.76 | 150.40 | 154.58 | 154.58 | 0.98% | 950 |
| Oct 16, 2025 | 154.90 | 159.02 | 152.98 | 153.08 | 153.08 | -1.00% | 10 |
| Oct 15, 2025 | 157.42 | 158.12 | 154.62 | 154.62 | 154.62 | -1.60% | 5 |
| Oct 14, 2025 | 157.20 | 157.86 | 155.54 | 157.14 | 157.14 | -1.50% | 125 |
| Oct 13, 2025 | 155.98 | 159.54 | 154.68 | 159.54 | 159.54 | 4.40% | 125 |