ServiceNow, Inc. (ETR:4S0)
Germany
· Delayed Price · Currency is EUR 735.80
+20.20 (2.82%)
At close: Dec 5, 2025
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 723.70 | 739.80 | 719.40 | 735.80 | 735.80 | 2.82% | 184 |
| Dec 4, 2025 | 717.40 | 723.60 | 715.60 | 715.60 | 715.60 | 1.02% | 307 |
| Dec 3, 2025 | 707.80 | 710.10 | 700.30 | 708.40 | 708.40 | -0.58% | 242 |
| Dec 2, 2025 | 714.10 | 716.00 | 710.00 | 712.50 | 712.50 | 1.21% | 193 |
| Dec 1, 2025 | 694.80 | 704.00 | 689.10 | 704.00 | 704.00 | 0.72% | 173 |
| Nov 28, 2025 | 696.80 | 702.30 | 695.50 | 699.00 | 699.00 | 1.90% | 342 |
| Nov 27, 2025 | 693.10 | 693.80 | 686.00 | 686.00 | 686.00 | -1.44% | 48 |
| Nov 26, 2025 | 713.80 | 713.80 | 691.80 | 696.00 | 696.00 | -2.45% | 28 |
| Nov 25, 2025 | 708.10 | 713.50 | 700.60 | 713.50 | 713.50 | 0.76% | 385 |
| Nov 24, 2025 | 711.60 | 711.60 | 698.70 | 708.10 | 708.10 | 1.55% | 279 |
| Nov 21, 2025 | 695.40 | 702.60 | 688.50 | 697.30 | 697.30 | -1.62% | 528 |
| Nov 20, 2025 | 717.80 | 719.40 | 708.80 | 708.80 | 708.80 | 0.35% | 292 |
| Nov 19, 2025 | 703.00 | 710.00 | 703.00 | 706.30 | 706.30 | -0.41% | 220 |
| Nov 18, 2025 | 715.10 | 717.00 | 703.00 | 709.20 | 709.20 | -2.48% | 290 |
| Nov 17, 2025 | 735.60 | 735.60 | 724.10 | 727.20 | 727.20 | -1.84% | 272 |
| Nov 14, 2025 | 727.90 | 740.80 | 719.30 | 740.80 | 740.80 | 1.34% | 271 |
| Nov 13, 2025 | 743.40 | 743.40 | 728.00 | 731.00 | 731.00 | -0.87% | 234 |
| Nov 12, 2025 | 748.60 | 749.40 | 733.10 | 737.40 | 737.40 | -1.03% | 360 |
| Nov 11, 2025 | 746.20 | 749.70 | 742.50 | 745.10 | 745.10 | 0.88% | 166 |
| Nov 10, 2025 | 753.70 | 758.20 | 737.90 | 738.60 | 738.60 | 1.43% | 572 |
| Nov 7, 2025 | 748.30 | 748.30 | 728.20 | 728.20 | 728.20 | -1.87% | 245 |
| Nov 6, 2025 | 761.90 | 764.20 | 742.10 | 742.10 | 742.10 | -2.88% | 338 |
| Nov 5, 2025 | 766.90 | 774.90 | 763.90 | 764.10 | 764.10 | -1.62% | 210 |
| Nov 4, 2025 | 781.00 | 789.30 | 776.70 | 776.70 | 776.70 | -0.51% | 359 |
| Nov 3, 2025 | 798.60 | 805.00 | 772.70 | 780.70 | 780.70 | -1.91% | 550 |
| Oct 31, 2025 | 816.90 | 820.50 | 787.90 | 795.90 | 795.90 | -3.38% | 1,035 |
| Oct 30, 2025 | 817.10 | 826.70 | 791.90 | 823.70 | 823.70 | 4.03% | 1,381 |
| Oct 29, 2025 | 802.80 | 805.00 | 791.80 | 791.80 | 791.80 | -1.83% | 118 |
| Oct 28, 2025 | 814.80 | 817.50 | 806.60 | 806.60 | 806.60 | -0.63% | 173 |
| Oct 27, 2025 | 807.90 | 815.30 | 807.80 | 811.70 | 811.70 | 1.00% | 406 |
| Oct 24, 2025 | 807.80 | 815.50 | 803.70 | 803.70 | 803.70 | 0.29% | 157 |
| Oct 23, 2025 | 813.10 | 813.10 | 800.50 | 801.40 | 801.40 | -0.43% | 163 |
| Oct 22, 2025 | 810.20 | 811.10 | 802.80 | 804.90 | 804.90 | -0.21% | 42 |
| Oct 21, 2025 | 788.40 | 810.60 | 787.10 | 806.60 | 806.60 | 2.87% | 577 |
| Oct 20, 2025 | 776.50 | 786.90 | 776.50 | 784.10 | 784.10 | 1.61% | 119 |
| Oct 17, 2025 | 748.50 | 774.00 | 748.50 | 771.70 | 771.70 | -1.18% | 439 |
| Oct 16, 2025 | 777.50 | 794.00 | 777.50 | 780.90 | 780.90 | -1.11% | 124 |
| Oct 15, 2025 | 789.90 | 793.30 | 786.00 | 789.70 | 789.70 | 0.01% | 134 |
| Oct 14, 2025 | 791.40 | 793.20 | 777.40 | 789.60 | 789.60 | -0.49% | 287 |
| Oct 13, 2025 | 780.00 | 793.50 | 773.50 | 793.50 | 793.50 | 2.32% | 609 |
| Oct 10, 2025 | 794.20 | 799.20 | 775.50 | 775.50 | 775.50 | -1.74% | 342 |
| Oct 9, 2025 | 787.90 | 790.60 | 774.40 | 789.20 | 789.20 | 0.22% | 436 |
| Oct 8, 2025 | 780.60 | 789.90 | 774.10 | 787.50 | 787.50 | 2.25% | 235 |
| Oct 7, 2025 | 782.20 | 782.20 | 767.20 | 770.20 | 770.20 | -0.30% | 346 |
| Oct 6, 2025 | 779.10 | 785.50 | 767.20 | 772.50 | 772.50 | -0.34% | 1,183 |
| Oct 3, 2025 | 776.90 | 780.70 | 773.10 | 775.10 | 775.10 | -0.77% | 90 |
| Oct 2, 2025 | 776.80 | 781.10 | 766.50 | 781.10 | 781.10 | 0.14% | 185 |
| Oct 1, 2025 | 772.90 | 792.00 | 772.10 | 780.00 | 780.00 | -0.46% | 181 |
| Sep 30, 2025 | 799.80 | 802.40 | 780.40 | 783.60 | 783.60 | -3.03% | 266 |
| Sep 29, 2025 | 800.90 | 812.80 | 800.90 | 808.10 | 808.10 | 1.83% | 121 |
| Sep 26, 2025 | 786.40 | 793.60 | 786.10 | 793.60 | 793.60 | 0.54% | 89 |
| Sep 25, 2025 | 802.30 | 802.30 | 784.60 | 789.30 | 789.30 | -2.13% | 253 |
| Sep 24, 2025 | 798.50 | 821.30 | 798.50 | 806.50 | 806.50 | 1.57% | 672 |
| Sep 23, 2025 | 806.10 | 806.10 | 792.60 | 794.00 | 794.00 | -1.15% | 386 |
| Sep 22, 2025 | 814.80 | 819.80 | 798.50 | 803.20 | 803.20 | -1.52% | 222 |
| Sep 19, 2025 | 807.90 | 815.60 | 806.10 | 815.60 | 815.60 | 1.17% | 94 |
| Sep 18, 2025 | 808.30 | 808.30 | 806.20 | 806.20 | 806.20 | 1.93% | 32 |
| Sep 17, 2025 | 786.70 | 798.80 | 786.70 | 790.90 | 790.90 | 0.32% | 54 |
| Sep 16, 2025 | 805.90 | 808.60 | 786.70 | 788.40 | 788.40 | -2.00% | 170 |
| Sep 15, 2025 | 796.50 | 804.50 | 789.80 | 804.50 | 804.50 | 0.29% | 99 |
| Sep 12, 2025 | 800.90 | 804.30 | 796.60 | 802.20 | 802.20 | 0.30% | 273 |
| Sep 11, 2025 | 792.00 | 799.80 | 790.30 | 799.80 | 799.80 | 0.69% | 274 |
| Sep 10, 2025 | 797.80 | 807.50 | 788.70 | 794.30 | 794.30 | -0.28% | 716 |
| Sep 9, 2025 | 800.20 | 804.80 | 791.50 | 796.50 | 796.50 | 0.86% | 196 |
| Sep 8, 2025 | 783.60 | 789.70 | 779.10 | 789.70 | 789.70 | 1.44% | 549 |
| Sep 5, 2025 | 769.00 | 778.50 | 765.20 | 778.50 | 778.50 | 0.95% | 303 |
| Sep 4, 2025 | 784.00 | 786.50 | 755.90 | 771.20 | 771.20 | -0.67% | 134 |
| Sep 3, 2025 | 778.80 | 784.00 | 775.60 | 776.40 | 776.40 | 0.37% | 25 |
| Sep 2, 2025 | 783.50 | 785.30 | 771.90 | 773.50 | 773.50 | -0.96% | 167 |
| Sep 1, 2025 | 777.90 | 781.60 | 777.90 | 781.00 | 781.00 | 0.23% | 38 |
| Aug 29, 2025 | 794.80 | 797.70 | 778.60 | 779.20 | 779.20 | -0.15% | 798 |
| Aug 28, 2025 | 768.80 | 780.40 | 761.40 | 780.40 | 780.40 | 2.81% | 527 |
| Aug 27, 2025 | 748.50 | 761.90 | 745.40 | 759.10 | 759.10 | 3.24% | 252 |
| Aug 26, 2025 | 755.00 | 757.70 | 735.30 | 735.30 | 735.30 | -2.48% | 112 |
| Aug 25, 2025 | 757.00 | 760.00 | 753.90 | 754.00 | 754.00 | -0.75% | 90 |
| Aug 22, 2025 | 754.70 | 764.60 | 754.70 | 759.70 | 759.70 | -0.25% | 117 |
| Aug 21, 2025 | 765.80 | 765.80 | 755.60 | 761.60 | 761.60 | -1.09% | 196 |
| Aug 20, 2025 | 757.60 | 770.00 | 757.60 | 770.00 | 770.00 | 1.32% | 183 |
| Aug 19, 2025 | 761.70 | 768.80 | 757.00 | 760.00 | 760.00 | 0.82% | 104 |
| Aug 18, 2025 | 734.10 | 753.80 | 734.10 | 753.80 | 753.80 | 2.68% | 223 |
| Aug 15, 2025 | 730.00 | 735.20 | 726.80 | 734.10 | 734.10 | 0.69% | 170 |
| Aug 14, 2025 | 739.70 | 740.00 | 729.10 | 729.10 | 729.10 | -0.61% | 538 |
| Aug 13, 2025 | 733.20 | 734.50 | 725.00 | 733.60 | 733.60 | 0.31% | 296 |
| Aug 12, 2025 | 739.90 | 739.90 | 727.60 | 731.30 | 731.30 | -2.01% | 143 |
| Aug 11, 2025 | 751.60 | 752.80 | 746.30 | 746.30 | 746.30 | 0.84% | 130 |
| Aug 8, 2025 | 754.20 | 755.60 | 740.10 | 740.10 | 740.10 | -3.36% | 564 |
| Aug 7, 2025 | 786.80 | 790.80 | 765.80 | 765.80 | 765.80 | -1.87% | 341 |
| Aug 6, 2025 | 781.10 | 787.90 | 778.90 | 780.40 | 780.40 | -0.73% | 57 |
| Aug 5, 2025 | 801.00 | 804.00 | 786.10 | 786.10 | 786.10 | -1.16% | 131 |
| Aug 4, 2025 | 794.60 | 797.90 | 793.00 | 795.30 | 795.30 | 0.09% | 149 |
| Aug 1, 2025 | 827.50 | 827.50 | 794.60 | 794.60 | 794.60 | -4.96% | 1,224 |
| Jul 31, 2025 | 852.90 | 861.20 | 835.70 | 836.10 | 836.10 | -2.53% | 289 |
| Jul 30, 2025 | 861.40 | 866.00 | 857.80 | 857.80 | 857.80 | 0.15% | 23 |
| Jul 29, 2025 | 854.60 | 870.50 | 853.10 | 856.50 | 856.50 | 1.23% | 180 |
| Jul 28, 2025 | 828.90 | 854.00 | 828.90 | 846.10 | 846.10 | 2.78% | 237 |
| Jul 25, 2025 | 848.00 | 853.80 | 823.20 | 823.20 | 823.20 | -2.51% | 142 |
| Jul 24, 2025 | 872.50 | 881.00 | 844.40 | 844.40 | 844.40 | 3.10% | 783 |
| Jul 23, 2025 | 826.20 | 826.20 | 814.00 | 819.00 | 819.00 | -0.17% | 103 |
| Jul 22, 2025 | 825.20 | 830.50 | 819.40 | 820.40 | 820.40 | 0.12% | 105 |
| Jul 21, 2025 | 827.70 | 830.80 | 819.40 | 819.40 | 819.40 | -0.55% | 140 |