ServiceNow, Inc. (FRA:4S0)
Germany · Delayed Price · Currency is EUR 707.30
+8.10 (1.16%)
At close: Dec 1, 2025
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 695.60 | 708.90 | 690.10 | 707.30 | 707.30 | 1.16% | 90 |
| Nov 28, 2025 | 695.00 | 699.20 | 694.80 | 699.20 | 699.20 | 1.66% | 9 |
| Nov 27, 2025 | 691.80 | 695.10 | 687.50 | 687.80 | 687.80 | -0.56% | 57 |
| Nov 26, 2025 | 715.00 | 715.00 | 691.70 | 691.70 | 691.70 | -3.08% | 254 |
| Nov 25, 2025 | 704.90 | 714.50 | 704.90 | 713.70 | 713.70 | 0.99% | 68 |
| Nov 24, 2025 | 709.70 | 709.70 | 700.00 | 706.70 | 706.70 | 0.20% | 5 |
| Nov 21, 2025 | 694.60 | 707.90 | 692.10 | 705.30 | 705.30 | 1.70% | 81 |
| Nov 20, 2025 | 712.00 | 724.00 | 693.50 | 693.50 | 693.50 | -1.62% | 10 |
| Nov 19, 2025 | 702.30 | 707.60 | 698.60 | 704.90 | 704.90 | 0.03% | 305 |
| Nov 18, 2025 | 711.70 | 717.50 | 704.40 | 704.70 | 704.70 | -2.14% | 188 |
| Nov 17, 2025 | 731.10 | 732.40 | 719.80 | 720.10 | 720.10 | -1.48% | 31 |
| Nov 14, 2025 | 727.20 | 743.50 | 717.10 | 730.90 | 730.90 | 0.36% | 97 |
| Nov 13, 2025 | 747.10 | 747.10 | 726.50 | 728.30 | 728.30 | -2.10% | 96 |
| Nov 12, 2025 | 746.10 | 746.80 | 735.80 | 743.90 | 743.90 | 0.18% | 37 |
| Nov 11, 2025 | 747.20 | 747.30 | 742.60 | 742.60 | 742.60 | -0.87% | 3 |
| Nov 10, 2025 | 748.20 | 758.40 | 739.70 | 749.10 | 749.10 | 0.77% | 19 |
| Nov 7, 2025 | 746.00 | 746.00 | 726.80 | 743.40 | 743.40 | 0.19% | 55 |
| Nov 6, 2025 | 760.10 | 760.10 | 740.60 | 742.00 | 742.00 | -3.01% | 10 |
| Nov 5, 2025 | 766.90 | 774.10 | 765.00 | 765.00 | 765.00 | -0.48% | 22 |
| Nov 4, 2025 | 782.30 | 788.00 | 765.50 | 768.70 | 768.70 | -2.62% | 29 |
| Nov 3, 2025 | 796.80 | 805.70 | 771.00 | 789.40 | 789.40 | -0.72% | 29 |
| Oct 31, 2025 | 815.10 | 820.00 | 786.20 | 795.10 | 795.10 | -1.85% | 92 |
| Oct 30, 2025 | 814.00 | 829.50 | 778.40 | 810.10 | 810.10 | -0.50% | 211 |
| Oct 29, 2025 | 805.50 | 814.20 | 788.50 | 814.20 | 814.20 | 2.35% | 19 |
| Oct 28, 2025 | 809.60 | 821.40 | 795.50 | 795.50 | 795.50 | -1.95% | 80 |
| Oct 27, 2025 | 811.00 | 817.10 | 808.30 | 811.30 | 811.30 | 1.62% | 284 |
| Oct 24, 2025 | 811.50 | 811.50 | 798.40 | 798.40 | 798.40 | -0.87% | - |
| Oct 23, 2025 | 807.10 | 810.60 | 800.10 | 805.40 | 805.40 | -0.25% | 34 |
| Oct 22, 2025 | 808.10 | 813.20 | 802.50 | 807.40 | 807.40 | -0.47% | 2 |
| Oct 21, 2025 | 786.30 | 811.20 | 786.30 | 811.20 | 811.20 | 3.02% | 32 |
| Oct 20, 2025 | 778.70 | 787.40 | 777.10 | 787.40 | 787.40 | 1.88% | 1 |
| Oct 17, 2025 | 755.60 | 773.80 | 752.00 | 772.90 | 772.90 | 0.98% | 190 |
| Oct 16, 2025 | 774.50 | 795.10 | 764.90 | 765.40 | 765.40 | -1.00% | 2 |
| Oct 15, 2025 | 787.10 | 790.60 | 773.10 | 773.10 | 773.10 | -1.60% | 1 |
| Oct 14, 2025 | 786.00 | 789.30 | 777.70 | 785.70 | 785.70 | -1.50% | 25 |
| Oct 13, 2025 | 779.90 | 797.70 | 773.40 | 797.70 | 797.70 | 4.40% | 25 |
| Oct 10, 2025 | 793.40 | 800.50 | 764.10 | 764.10 | 764.10 | -3.51% | 9 |
| Oct 9, 2025 | 784.80 | 794.10 | 776.60 | 791.90 | 791.90 | 1.05% | 26 |
| Oct 8, 2025 | 779.00 | 788.90 | 777.10 | 783.70 | 783.70 | 0.76% | 37 |
| Oct 7, 2025 | 779.40 | 779.40 | 767.30 | 777.80 | 777.80 | -0.29% | 5 |
| Oct 6, 2025 | 781.00 | 790.80 | 767.90 | 780.10 | 780.10 | 0.80% | 46 |
| Oct 3, 2025 | 772.50 | 777.60 | 772.50 | 773.90 | 773.90 | -0.18% | 22 |
| Oct 2, 2025 | 780.10 | 780.10 | 769.50 | 775.30 | 775.30 | -0.13% | 7 |
| Oct 1, 2025 | 777.10 | 794.50 | 764.90 | 776.30 | 776.30 | -0.88% | 71 |
| Sep 30, 2025 | 800.00 | 800.00 | 770.00 | 783.20 | 783.20 | -2.19% | 8 |
| 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 |