ServiceNow, Inc. (FRA:4S0)
Germany · Delayed Price · Currency is EUR 773.10
-27.60 (-3.45%)
Last updated: Sep 30, 2025, 7:55 PM CET
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 800.00 | 800.00 | 770.00 | 773.10 | 773.10 | -3.45% | - |
| Sep 29, 2025 | 801.10 | 811.80 | 800.70 | 800.70 | 800.70 | 0.24% | 7 |
| Sep 26, 2025 | 784.80 | 798.80 | 784.80 | 798.80 | 798.80 | 1.42% | 22 |
| Sep 25, 2025 | 793.40 | 794.70 | 783.20 | 787.60 | 787.60 | -0.84% | 4 |
| Sep 24, 2025 | 798.00 | 821.40 | 794.30 | 794.30 | 794.30 | 1.03% | 27 |
| Sep 23, 2025 | 801.70 | 805.40 | 786.20 | 786.20 | 786.20 | -2.09% | 27 |
| Sep 22, 2025 | 819.70 | 819.70 | 799.60 | 803.00 | 803.00 | -2.09% | 5 |
| Sep 19, 2025 | 804.20 | 820.10 | 804.20 | 820.10 | 820.10 | 2.18% | 3 |
| Sep 18, 2025 | 808.80 | 814.50 | 798.70 | 802.60 | 802.60 | -0.09% | 34 |
| Sep 17, 2025 | 785.30 | 803.30 | 785.30 | 803.30 | 803.30 | 2.19% | - |
| Sep 16, 2025 | 802.20 | 805.30 | 784.00 | 786.10 | 786.10 | -2.01% | 35 |
| Sep 15, 2025 | 790.40 | 811.20 | 790.00 | 802.20 | 802.20 | 1.44% | 58 |
| Sep 12, 2025 | 801.30 | 803.70 | 789.40 | 790.80 | 790.80 | -1.35% | 50 |
| Sep 11, 2025 | 788.90 | 801.60 | 788.90 | 801.60 | 801.60 | 1.69% | 48 |
| Sep 10, 2025 | 796.90 | 802.10 | 788.30 | 788.30 | 788.30 | -1.15% | 15 |
| Sep 9, 2025 | 796.00 | 801.60 | 791.90 | 797.50 | 797.50 | -0.13% | 1 |
| Sep 8, 2025 | 781.40 | 802.50 | 781.40 | 798.50 | 798.50 | 2.49% | 25 |
| Sep 5, 2025 | 771.70 | 779.10 | 767.50 | 779.10 | 779.10 | 1.14% | 12 |
| Sep 4, 2025 | 784.00 | 784.00 | 763.90 | 770.30 | 770.30 | -2.23% | - |
| Sep 3, 2025 | 780.20 | 787.90 | 776.90 | 787.90 | 787.90 | 0.59% | 32 |
| Sep 2, 2025 | 780.30 | 783.30 | 770.70 | 783.30 | 783.30 | 0.14% | 1 |
| Sep 1, 2025 | 782.80 | 783.80 | 779.30 | 782.20 | 782.20 | 0.04% | 14 |
| Aug 29, 2025 | 792.60 | 797.20 | 778.40 | 781.90 | 781.90 | -1.57% | 817 |
| Aug 28, 2025 | 758.10 | 796.30 | 758.10 | 794.40 | 794.40 | 4.12% | 13 |
| Aug 27, 2025 | 747.80 | 763.00 | 745.20 | 763.00 | 763.00 | 3.12% | 47 |
| Aug 26, 2025 | 753.70 | 753.70 | 737.00 | 739.90 | 739.90 | -2.39% | 12 |
| Aug 25, 2025 | 759.00 | 759.00 | 754.30 | 758.00 | 758.00 | 0.28% | 12 |
| Aug 22, 2025 | 755.00 | 760.50 | 751.80 | 755.90 | 755.90 | -0.20% | - |
| Aug 21, 2025 | 763.50 | 767.70 | 755.30 | 757.40 | 757.40 | -0.73% | 19 |
| Aug 20, 2025 | 755.40 | 769.40 | 755.40 | 763.00 | 763.00 | 0.65% | 13 |
| Aug 19, 2025 | 762.20 | 767.00 | 756.20 | 758.10 | 758.10 | -0.50% | 925 |
| Aug 18, 2025 | 742.10 | 761.90 | 742.10 | 761.90 | 761.90 | 3.03% | 23 |
| Aug 15, 2025 | 728.30 | 740.20 | 727.20 | 739.50 | 739.50 | 1.50% | 57 |
| Aug 14, 2025 | 735.10 | 739.40 | 728.60 | 728.60 | 728.60 | -1.01% | 27 |
| Aug 13, 2025 | 730.00 | 736.00 | 725.10 | 736.00 | 736.00 | 1.03% | 888 |
| Aug 12, 2025 | 733.20 | 740.70 | 723.80 | 728.50 | 728.50 | -0.76% | 64 |
| Aug 11, 2025 | 749.90 | 754.50 | 734.10 | 734.10 | 734.10 | -1.65% | 21 |
| Aug 8, 2025 | 750.40 | 755.30 | 740.10 | 746.40 | 746.40 | -0.05% | 69 |
| Aug 7, 2025 | 782.50 | 787.80 | 742.00 | 746.80 | 746.80 | -4.39% | 15 |
| Aug 6, 2025 | 782.90 | 785.20 | 777.00 | 781.10 | 781.10 | -0.13% | 9 |
| Aug 5, 2025 | 800.50 | 800.50 | 782.10 | 782.10 | 782.10 | -1.81% | - |
| Aug 4, 2025 | 792.70 | 800.60 | 792.70 | 796.50 | 796.50 | 1.19% | 7 |
| Aug 1, 2025 | 824.10 | 824.10 | 787.10 | 787.10 | 787.10 | -4.34% | 36 |
| Jul 31, 2025 | 859.70 | 861.00 | 822.80 | 822.80 | 822.80 | -3.52% | 27 |
| Jul 30, 2025 | 860.60 | 861.50 | 852.80 | 852.80 | 852.80 | -0.51% | 7 |
| Jul 29, 2025 | 853.50 | 869.00 | 851.90 | 857.20 | 857.20 | 0.94% | 21 |
| Jul 28, 2025 | 830.10 | 849.20 | 830.10 | 849.20 | 849.20 | 3.12% | 22 |
| Jul 25, 2025 | 848.30 | 850.10 | 822.20 | 823.50 | 823.50 | -2.79% | 109 |
| Jul 24, 2025 | 868.00 | 886.50 | 839.30 | 847.10 | 847.10 | 4.23% | 33 |
| Jul 23, 2025 | 821.00 | 821.20 | 812.70 | 812.70 | 812.70 | -0.81% | 3 |