ServiceNow, Inc. (ETR:4S0)
Germany
· Delayed Price · Currency is EUR 103.88
+6.24 (6.39%)
Mar 5, 2026, 4:00 PM EST
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 99.00 | 104.38 | 97.87 | 103.88 | 103.88 | 6.39% | 11,471 |
| Mar 4, 2026 | 98.05 | 99.96 | 96.00 | 97.64 | 97.64 | 0.75% | 15,050 |
| Mar 3, 2026 | 92.36 | 97.51 | 90.41 | 96.91 | 96.91 | 4.09% | 8,425 |
| Mar 2, 2026 | 89.58 | 94.00 | 88.77 | 93.10 | 93.10 | 3.16% | 11,754 |
| Feb 27, 2026 | 91.79 | 91.79 | 88.01 | 90.25 | 90.25 | -0.98% | 8,825 |
| Feb 26, 2026 | 88.21 | 93.00 | 88.07 | 91.14 | 91.14 | 3.85% | 11,640 |
| Feb 25, 2026 | 85.73 | 88.45 | 85.29 | 87.76 | 87.76 | 0.18% | 5,846 |
| Feb 24, 2026 | 85.94 | 89.50 | 85.05 | 87.60 | 87.60 | 3.71% | 9,621 |
| Feb 23, 2026 | 87.46 | 87.96 | 84.32 | 84.47 | 84.47 | -5.71% | 16,441 |
| Feb 20, 2026 | 92.11 | 92.23 | 89.56 | 89.59 | 89.59 | -1.68% | 9,617 |
| Feb 19, 2026 | 92.06 | 92.81 | 90.98 | 91.12 | 91.12 | 0.32% | 6,082 |
| Feb 18, 2026 | 90.00 | 91.01 | 87.58 | 90.83 | 90.83 | 1.85% | 11,181 |
| Feb 17, 2026 | 90.79 | 94.88 | 88.00 | 89.18 | 89.18 | -3.59% | 27,730 |
| Feb 16, 2026 | 91.40 | 92.78 | 90.99 | 92.50 | 92.50 | 3.09% | 22,437 |
| Feb 13, 2026 | 87.20 | 90.47 | 86.65 | 89.73 | 89.73 | 5.58% | 5,279 |
| Feb 12, 2026 | 85.30 | 87.05 | 84.61 | 84.99 | 84.99 | 0.68% | 20,606 |
| Feb 11, 2026 | 90.29 | 90.47 | 83.89 | 84.42 | 84.42 | -6.75% | 21,692 |
| Feb 10, 2026 | 88.01 | 91.09 | 86.57 | 90.53 | 90.53 | 4.31% | 20,014 |
| Feb 9, 2026 | 85.93 | 86.79 | 82.31 | 86.79 | 86.79 | 0.52% | 19,926 |
| Feb 6, 2026 | 87.46 | 89.59 | 84.29 | 86.34 | 86.34 | -4.86% | 37,757 |
| Feb 5, 2026 | 94.15 | 95.12 | 89.75 | 90.75 | 90.75 | -1.47% | 18,931 |
| Feb 4, 2026 | 93.00 | 93.67 | 89.23 | 92.10 | 92.10 | -0.95% | 17,399 |
| Feb 3, 2026 | 100.96 | 100.96 | 92.19 | 92.98 | 92.98 | -9.75% | 18,616 |
| Feb 2, 2026 | 97.64 | 103.02 | 97.28 | 103.02 | 103.02 | 4.72% | 16,372 |
| Jan 30, 2026 | 96.96 | 99.68 | 96.60 | 98.38 | 98.38 | 2.75% | 6,282 |
| Jan 29, 2026 | 103.46 | 103.46 | 95.41 | 95.75 | 95.75 | -12.99% | 49,986 |
| Jan 28, 2026 | 110.64 | 111.86 | 110.04 | 110.04 | 110.04 | -0.63% | 3,587 |
| Jan 27, 2026 | 115.94 | 115.94 | 109.94 | 110.74 | 110.74 | -2.72% | 6,492 |
| Jan 26, 2026 | 112.80 | 114.36 | 112.32 | 113.84 | 113.84 | 0.69% | 4,960 |
| Jan 23, 2026 | 110.16 | 113.38 | 109.48 | 113.06 | 113.06 | 4.78% | 3,700 |
| Jan 22, 2026 | 107.84 | 108.66 | 106.80 | 107.90 | 107.90 | 1.45% | 5,834 |
| Jan 21, 2026 | 107.68 | 109.26 | 106.36 | 106.36 | 106.36 | -2.35% | 8,506 |
| Jan 20, 2026 | 107.16 | 111.42 | 106.10 | 108.92 | 108.92 | 0.85% | 7,046 |
| Jan 19, 2026 | 108.84 | 109.26 | 108.00 | 108.00 | 108.00 | -3.10% | 7,346 |
| Jan 16, 2026 | 113.64 | 113.94 | 109.84 | 111.46 | 111.46 | -2.25% | 9,009 |
| Jan 15, 2026 | 116.18 | 116.94 | 114.02 | 114.02 | 114.02 | -2.04% | 10,524 |
| Jan 14, 2026 | 119.28 | 119.28 | 116.14 | 116.40 | 116.40 | -2.66% | 3,338 |
| Jan 13, 2026 | 122.68 | 123.00 | 119.40 | 119.58 | 119.58 | -2.38% | 4,410 |
| Jan 12, 2026 | 120.98 | 122.94 | 120.64 | 122.50 | 122.50 | -0.20% | 3,711 |
| Jan 9, 2026 | 125.80 | 126.50 | 122.36 | 122.74 | 122.74 | -3.08% | 2,867 |
| Jan 8, 2026 | 129.04 | 129.78 | 126.42 | 126.64 | 126.64 | -2.31% | 906 |
| Jan 7, 2026 | 127.80 | 129.64 | 126.84 | 129.64 | 129.64 | 2.29% | 827 |
| Jan 6, 2026 | 126.30 | 127.74 | 125.28 | 126.74 | 126.74 | -0.55% | 2,577 |
| Jan 5, 2026 | 126.74 | 127.58 | 126.24 | 127.44 | 127.44 | 1.69% | 1,511 |
| Jan 2, 2026 | 131.60 | 131.84 | 124.78 | 125.32 | 125.32 | -4.67% | 1,517 |
| Dec 30, 2025 | 131.14 | 132.02 | 131.00 | 131.46 | 131.46 | 0.60% | 957 |
| Dec 29, 2025 | 130.60 | 131.88 | 129.94 | 130.68 | 130.68 | 0.66% | 3,216 |
| Dec 23, 2025 | 132.54 | 133.16 | 129.72 | 129.82 | 129.82 | -2.11% | 1,599 |
| Dec 22, 2025 | 133.14 | 133.80 | 131.16 | 132.62 | 132.62 | -0.23% | 1,277 |
| Dec 19, 2025 | 131.66 | 132.92 | 130.22 | 132.92 | 132.92 | 1.65% | 3,827 |
| Dec 18, 2025 | 132.62 | 135.86 | 129.60 | 130.76 | 130.76 | -3.10% | 3,553 |
| Dec 17, 2025 | 133.60 | 135.80 | 133.60 | 134.94 | 134.94 | 2.10% | 490 |
| Dec 16, 2025 | 132.00 | 132.96 | 130.14 | 132.16 | 132.16 | 0.61% | 4,460 |
| Dec 15, 2025 | 144.40 | 144.40 | 131.36 | 131.36 | 131.36 | -10.43% | 6,610 |
| Dec 12, 2025 | 148.60 | 148.60 | 146.66 | 146.66 | 146.66 | -0.38% | 1,360 |
| Dec 11, 2025 | 145.32 | 147.38 | 145.20 | 147.22 | 147.22 | 0.25% | 1,030 |
| Dec 10, 2025 | 146.96 | 147.30 | 145.80 | 146.86 | 146.86 | -0.16% | 3,815 |
| Dec 9, 2025 | 146.18 | 147.62 | 146.18 | 147.10 | 147.10 | 0.25% | 2,200 |
| Dec 8, 2025 | 146.80 | 148.16 | 146.58 | 146.74 | 146.74 | -0.29% | 2,745 |
| Dec 5, 2025 | 144.74 | 147.96 | 143.88 | 147.16 | 147.16 | 2.82% | 920 |
| Dec 4, 2025 | 143.48 | 144.72 | 143.12 | 143.12 | 143.12 | 1.02% | 1,535 |
| Dec 3, 2025 | 141.56 | 142.02 | 140.06 | 141.68 | 141.68 | -0.58% | 1,210 |
| Dec 2, 2025 | 142.82 | 143.20 | 142.00 | 142.50 | 142.50 | 1.21% | 965 |
| Dec 1, 2025 | 138.96 | 140.80 | 137.82 | 140.80 | 140.80 | 0.72% | 865 |
| Nov 28, 2025 | 139.36 | 140.46 | 139.10 | 139.80 | 139.80 | 1.90% | 1,710 |
| Nov 27, 2025 | 138.62 | 138.76 | 137.20 | 137.20 | 137.20 | -1.44% | 240 |
| Nov 26, 2025 | 142.76 | 142.76 | 138.36 | 139.20 | 139.20 | -2.45% | 140 |
| Nov 25, 2025 | 141.62 | 142.70 | 140.12 | 142.70 | 142.70 | 0.76% | 1,925 |
| Nov 24, 2025 | 142.32 | 142.32 | 139.74 | 141.62 | 141.62 | 1.55% | 1,395 |
| Nov 21, 2025 | 139.08 | 140.52 | 137.70 | 139.46 | 139.46 | -1.62% | 2,640 |
| Nov 20, 2025 | 143.56 | 143.88 | 141.76 | 141.76 | 141.76 | 0.35% | 1,460 |
| Nov 19, 2025 | 140.60 | 142.00 | 140.60 | 141.26 | 141.26 | -0.41% | 1,100 |
| Nov 18, 2025 | 143.02 | 143.40 | 140.60 | 141.84 | 141.84 | -2.48% | 1,450 |
| Nov 17, 2025 | 147.12 | 147.12 | 144.82 | 145.44 | 145.44 | -1.84% | 1,360 |
| Nov 14, 2025 | 145.58 | 148.16 | 143.86 | 148.16 | 148.16 | 1.34% | 1,355 |
| Nov 13, 2025 | 148.68 | 148.68 | 145.60 | 146.20 | 146.20 | -0.87% | 1,170 |
| Nov 12, 2025 | 149.72 | 149.88 | 146.62 | 147.48 | 147.48 | -1.03% | 1,800 |
| Nov 11, 2025 | 149.24 | 149.94 | 148.50 | 149.02 | 149.02 | 0.88% | 830 |
| Nov 10, 2025 | 150.74 | 151.64 | 147.58 | 147.72 | 147.72 | 1.43% | 2,860 |
| Nov 7, 2025 | 149.66 | 149.66 | 145.64 | 145.64 | 145.64 | -1.87% | 1,225 |
| Nov 6, 2025 | 152.38 | 152.84 | 148.42 | 148.42 | 148.42 | -2.88% | 1,690 |
| Nov 5, 2025 | 153.38 | 154.98 | 152.78 | 152.82 | 152.82 | -1.62% | 1,050 |
| Nov 4, 2025 | 156.20 | 157.86 | 155.34 | 155.34 | 155.34 | -0.51% | 1,795 |
| Nov 3, 2025 | 159.72 | 161.00 | 154.54 | 156.14 | 156.14 | -1.91% | 2,750 |
| Oct 31, 2025 | 163.38 | 164.10 | 157.58 | 159.18 | 159.18 | -3.38% | 5,175 |
| Oct 30, 2025 | 163.42 | 165.34 | 158.38 | 164.74 | 164.74 | 4.03% | 6,905 |
| Oct 29, 2025 | 160.56 | 161.00 | 158.36 | 158.36 | 158.36 | -1.83% | 590 |
| Oct 28, 2025 | 162.96 | 163.50 | 161.32 | 161.32 | 161.32 | -0.63% | 865 |
| Oct 27, 2025 | 161.58 | 163.06 | 161.56 | 162.34 | 162.34 | 1.00% | 2,030 |
| Oct 24, 2025 | 161.56 | 163.10 | 160.74 | 160.74 | 160.74 | 0.29% | 785 |
| Oct 23, 2025 | 162.62 | 162.62 | 160.10 | 160.28 | 160.28 | -0.43% | 815 |
| Oct 22, 2025 | 162.04 | 162.22 | 160.56 | 160.98 | 160.98 | -0.21% | 210 |
| Oct 21, 2025 | 157.68 | 162.12 | 157.42 | 161.32 | 161.32 | 2.87% | 2,885 |
| Oct 20, 2025 | 155.30 | 157.38 | 155.30 | 156.82 | 156.82 | 1.61% | 595 |
| Oct 17, 2025 | 149.70 | 154.80 | 149.70 | 154.34 | 154.34 | -1.18% | 2,195 |
| Oct 16, 2025 | 155.50 | 158.80 | 155.50 | 156.18 | 156.18 | -1.11% | 620 |
| Oct 15, 2025 | 157.98 | 158.66 | 157.20 | 157.94 | 157.94 | 0.01% | 670 |
| Oct 14, 2025 | 158.28 | 158.64 | 155.48 | 157.92 | 157.92 | -0.49% | 1,435 |
| Oct 13, 2025 | 156.00 | 158.70 | 154.70 | 158.70 | 158.70 | 2.32% | 3,045 |
| Oct 10, 2025 | 158.84 | 159.84 | 155.10 | 155.10 | 155.10 | -1.74% | 1,710 |