ServiceNow, Inc. (BIT:1NOW)
Italy
· Delayed Price · Currency is EUR 78.10
-0.66 (-0.84%)
Last updated: Apr 28, 2026, 4:59 PM CET
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.32 | 79.56 | 76.92 | 78.10 | 78.10 | -0.84% | 449 |
| Apr 27, 2026 | 76.86 | 80.00 | 75.60 | 78.76 | 78.76 | 6.40% | 2,405 |
| Apr 24, 2026 | 73.62 | 74.48 | 72.98 | 74.02 | 74.02 | 0.90% | 1,442 |
| Apr 23, 2026 | 77.66 | 78.06 | 72.70 | 73.36 | 73.36 | -16.52% | 5,194 |
| Apr 22, 2026 | 87.08 | 88.02 | 86.14 | 87.88 | 87.88 | 0.71% | 690 |
| Apr 21, 2026 | 85.76 | 88.60 | 84.72 | 87.26 | 87.26 | 4.05% | 1,245 |
| Apr 20, 2026 | 83.50 | 85.04 | 83.18 | 83.86 | 83.86 | 1.82% | 730 |
| Apr 17, 2026 | 82.14 | 83.72 | 82.06 | 82.36 | 82.36 | 0.66% | 1,031 |
| Apr 16, 2026 | 81.82 | 84.04 | 81.24 | 81.82 | 81.82 | 2.97% | 1,812 |
| Apr 15, 2026 | 74.90 | 79.54 | 74.90 | 79.46 | 79.46 | 4.77% | 1,138 |
| Apr 14, 2026 | 76.12 | 78.00 | 75.54 | 75.84 | 75.84 | 0.48% | 1,611 |
| Apr 13, 2026 | 71.30 | 75.38 | 71.14 | 75.48 | 75.48 | 7.67% | 2,191 |
| Apr 10, 2026 | 76.10 | 76.10 | 70.00 | 70.10 | 70.10 | -9.92% | 2,572 |
| Apr 9, 2026 | 83.40 | 83.48 | 77.94 | 77.82 | 77.82 | -10.22% | 1,264 |
| Apr 8, 2026 | 89.14 | 89.82 | 86.68 | 86.68 | 86.68 | 0.16% | 1,249 |
| Apr 7, 2026 | 91.90 | 91.90 | 86.30 | 86.54 | 86.54 | -2.14% | 1,048 |
| Apr 2, 2026 | 88.99 | 89.30 | 86.81 | 88.43 | 88.43 | -1.88% | 162 |
| Apr 1, 2026 | 91.19 | 91.31 | 89.11 | 90.12 | 90.12 | -0.93% | 199 |
| Mar 31, 2026 | 92.26 | 92.88 | 90.97 | 90.97 | 90.97 | -0.24% | 172 |
| Mar 30, 2026 | 87.31 | 90.73 | 87.31 | 91.19 | 91.19 | 5.36% | 102 |
| Mar 27, 2026 | 89.30 | 89.30 | 85.84 | 86.55 | 86.55 | -3.72% | 201 |
| Mar 26, 2026 | 89.26 | 90.52 | 88.39 | 89.89 | 89.89 | 1.18% | 27 |
| Mar 25, 2026 | 91.30 | 91.88 | 87.76 | 88.84 | 88.84 | -3.31% | 753 |
| Mar 24, 2026 | 95.00 | 95.00 | 91.20 | 91.88 | 91.88 | -3.70% | 457 |
| Mar 23, 2026 | 94.50 | 97.49 | 94.50 | 95.41 | 95.41 | -1.16% | 135 |
| Mar 20, 2026 | 97.73 | 97.95 | 94.91 | 96.53 | 96.53 | -1.10% | 671 |
| Mar 19, 2026 | 100.42 | 100.44 | 100.42 | 97.60 | 97.60 | -1.51% | 20 |
| Mar 18, 2026 | 100.34 | 100.34 | 99.29 | 99.10 | 99.10 | -2.69% | 11 |
| Mar 17, 2026 | 100.08 | 102.30 | 98.45 | 101.84 | 101.84 | 1.76% | 37 |
| Mar 16, 2026 | 101.18 | 101.18 | 99.57 | 100.08 | 100.08 | 1.72% | 101 |
| Mar 13, 2026 | 98.43 | 98.49 | 98.16 | 98.39 | 98.39 | -0.57% | 46 |
| Mar 12, 2026 | 100.00 | 100.00 | 98.95 | 98.95 | 98.95 | 0.42% | 134 |
| Mar 11, 2026 | 100.50 | 100.78 | 98.54 | 98.54 | 98.54 | -3.03% | 109 |
| Mar 10, 2026 | 105.02 | 105.06 | 99.85 | 101.62 | 101.62 | -3.91% | 432 |
| Mar 9, 2026 | 105.74 | 106.96 | 105.46 | 105.76 | 105.76 | -0.68% | 291 |
| Mar 6, 2026 | 105.88 | 107.08 | 103.14 | 106.48 | 106.48 | 2.54% | 554 |
| Mar 5, 2026 | 97.80 | 104.08 | 97.80 | 103.84 | 103.84 | 6.26% | 1,367 |
| Mar 4, 2026 | 97.71 | 98.78 | 96.76 | 97.72 | 97.72 | 0.52% | 384 |
| Mar 3, 2026 | 92.43 | 97.11 | 91.30 | 97.21 | 97.21 | 4.81% | 357 |
| Mar 2, 2026 | 89.27 | 93.69 | 89.27 | 92.75 | 92.75 | 2.82% | 540 |
| Feb 27, 2026 | 93.44 | 93.44 | 88.41 | 90.21 | 90.21 | -1.10% | 441 |
| Feb 26, 2026 | 89.91 | 92.77 | 89.91 | 91.21 | 91.21 | 3.98% | 533 |
| Feb 25, 2026 | 86.46 | 88.03 | 85.74 | 87.72 | 87.72 | - | 311 |
| Feb 24, 2026 | 85.79 | 90.38 | 85.79 | 87.72 | 87.72 | 3.63% | 164 |
| Feb 23, 2026 | 87.82 | 87.83 | 84.57 | 84.65 | 84.65 | -5.40% | 583 |
| Feb 20, 2026 | 89.98 | 89.98 | 89.98 | 89.48 | 89.48 | -1.75% | 10 |
| Feb 19, 2026 | 91.90 | 91.90 | 91.07 | 91.07 | 91.07 | 0.24% | 79 |
| Feb 18, 2026 | 90.67 | 90.85 | 89.50 | 90.85 | 90.85 | 2.00% | 67 |
| Feb 17, 2026 | 90.58 | 93.72 | 88.49 | 89.07 | 89.07 | -3.01% | 369 |
| Feb 16, 2026 | 98.65 | 98.65 | 91.25 | 91.83 | 91.83 | 2.39% | 848 |
| Feb 13, 2026 | 86.58 | 90.35 | 86.58 | 89.69 | 89.69 | 5.43% | 1,117 |
| Feb 12, 2026 | 85.60 | 87.15 | 84.82 | 85.07 | 85.07 | 0.97% | 1,104 |
| Feb 11, 2026 | 89.28 | 89.41 | 84.00 | 84.25 | 84.25 | -6.51% | 493 |
| Feb 10, 2026 | 88.14 | 91.08 | 87.00 | 90.12 | 90.12 | 4.02% | 819 |
| Feb 9, 2026 | 86.00 | 86.73 | 82.65 | 86.64 | 86.64 | 0.45% | 699 |
| Feb 6, 2026 | 88.95 | 89.19 | 85.50 | 86.25 | 86.25 | -4.83% | 637 |
| Feb 5, 2026 | 94.63 | 95.25 | 90.05 | 90.63 | 90.63 | -2.39% | 384 |
| Feb 4, 2026 | 92.70 | 92.70 | 89.49 | 92.85 | 92.85 | -0.18% | 883 |
| Feb 3, 2026 | 100.78 | 100.90 | 92.20 | 93.02 | 93.02 | -9.53% | 927 |
| Feb 2, 2026 | 97.79 | 102.96 | 97.64 | 102.82 | 102.82 | 4.63% | 395 |
| Jan 30, 2026 | 97.40 | 98.27 | 97.34 | 98.27 | 98.27 | 2.01% | 679 |
| Jan 29, 2026 | 102.46 | 102.46 | 96.20 | 96.33 | 96.33 | -12.70% | 1,277 |
| Jan 28, 2026 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | -0.13% | - |
| Jan 27, 2026 | 113.52 | 113.52 | 110.64 | 110.48 | 110.48 | -2.85% | 26 |
| Jan 26, 2026 | 114.70 | 114.72 | 113.78 | 113.72 | 113.72 | 0.49% | 69 |
| Jan 23, 2026 | 110.38 | 113.16 | 110.38 | 113.16 | 113.16 | 4.82% | 151 |
| Jan 22, 2026 | 108.30 | 108.30 | 107.38 | 107.96 | 107.96 | 1.39% | 31 |
| Jan 21, 2026 | 108.00 | 109.02 | 106.48 | 106.48 | 106.48 | -1.81% | 230 |
| Jan 20, 2026 | 107.26 | 112.08 | 107.26 | 108.44 | 108.44 | -0.17% | 294 |
| Jan 19, 2026 | 108.80 | 109.32 | 108.04 | 108.62 | 108.62 | -2.39% | 252 |
| Jan 16, 2026 | 113.28 | 113.46 | 110.00 | 111.28 | 111.28 | -2.45% | 74 |
| Jan 15, 2026 | 115.98 | 116.40 | 115.98 | 114.08 | 114.08 | -2.40% | 167 |
| Jan 14, 2026 | 118.50 | 119.10 | 118.50 | 116.88 | 116.88 | -2.36% | 74 |
| Jan 13, 2026 | 121.38 | 123.00 | 119.88 | 119.70 | 119.70 | -2.33% | 155 |
| Jan 12, 2026 | 121.26 | 121.48 | 120.80 | 122.56 | 122.56 | -0.20% | 96 |
| Jan 9, 2026 | 126.34 | 126.42 | 122.70 | 122.80 | 122.80 | -2.86% | 47 |
| Jan 8, 2026 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | -2.47% | - |
| Jan 7, 2026 | 128.80 | 128.80 | 128.80 | 129.62 | 129.62 | 2.13% | 116 |
| Jan 6, 2026 | 126.58 | 127.64 | 126.30 | 126.92 | 126.92 | -0.41% | 303 |
| Jan 5, 2026 | 126.72 | 126.72 | 126.00 | 127.44 | 127.44 | 1.64% | 103 |
| Jan 2, 2026 | 132.14 | 132.14 | 125.38 | 125.38 | 125.38 | -4.57% | 200 |
| Dec 30, 2025 | 132.64 | 132.64 | 130.94 | 131.38 | 131.38 | 0.50% | 38 |
| Dec 29, 2025 | 130.16 | 130.36 | 130.16 | 130.72 | 130.72 | 0.85% | 76 |
| Dec 23, 2025 | 131.10 | 132.32 | 129.62 | 129.62 | 129.62 | -2.11% | 181 |
| Dec 22, 2025 | 134.00 | 134.00 | 132.70 | 132.42 | 132.42 | -0.35% | 70 |
| Dec 19, 2025 | 130.00 | 132.88 | 130.00 | 132.88 | 132.88 | 0.90% | 172 |
| Dec 18, 2025 | 135.64 | 137.18 | 129.50 | 131.70 | 131.70 | -9.95% | 66 |
| Dec 17, 2025 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | 11.11% | - |
| Dec 16, 2025 | 132.14 | 132.14 | 132.14 | 131.64 | 131.64 | -0.24% | 35 |
| Dec 15, 2025 | 140.94 | 140.94 | 134.00 | 131.96 | 131.96 | -10.02% | 25 |
| Dec 12, 2025 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | -0.12% | - |
| Dec 11, 2025 | 146.84 | 146.84 | 146.84 | 146.84 | 146.84 | -0.10% | - |
| Dec 10, 2025 | 147.04 | 147.18 | 146.98 | 146.98 | 146.98 | 0.01% | 210 |
| Dec 9, 2025 | 146.14 | 147.90 | 146.12 | 146.96 | 146.96 | 0.08% | 295 |
| Dec 8, 2025 | 146.12 | 147.00 | 146.12 | 146.84 | 146.84 | -0.22% | 95 |
| Dec 5, 2025 | 147.16 | 147.16 | 147.16 | 147.16 | 147.16 | 2.79% | - |
| Dec 4, 2025 | 143.78 | 143.78 | 143.10 | 143.16 | 143.16 | 1.20% | 125 |
| Dec 3, 2025 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | -0.86% | - |
| Dec 2, 2025 | 142.54 | 142.68 | 142.54 | 142.68 | 142.68 | 1.57% | 10 |
| Dec 1, 2025 | 138.00 | 140.32 | 137.64 | 140.48 | 140.48 | 1.24% | 35 |