ServiceNow, Inc. (ETR:4S0)
Germany
· Delayed Price · Currency is EUR 78.22
-0.54 (-0.69%)
At close: Apr 28, 2026
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.28 | 79.16 | 76.84 | 78.22 | 78.22 | -0.69% | 15,596 |
| Apr 27, 2026 | 76.98 | 80.20 | 75.04 | 78.76 | 78.76 | 6.20% | 20,288 |
| Apr 24, 2026 | 73.64 | 75.12 | 72.68 | 74.16 | 74.16 | 1.15% | 27,737 |
| Apr 23, 2026 | 77.64 | 78.00 | 72.42 | 73.32 | 73.32 | -16.53% | 71,932 |
| Apr 22, 2026 | 87.10 | 88.82 | 86.16 | 87.84 | 87.84 | 0.90% | 14,540 |
| Apr 21, 2026 | 85.70 | 88.14 | 84.74 | 87.06 | 87.06 | 3.69% | 7,403 |
| Apr 20, 2026 | 81.82 | 85.18 | 81.34 | 83.96 | 83.96 | 1.72% | 11,274 |
| Apr 17, 2026 | 82.28 | 83.74 | 82.10 | 82.54 | 82.54 | 0.71% | 11,643 |
| Apr 16, 2026 | 81.84 | 84.22 | 81.08 | 81.96 | 81.96 | 3.07% | 18,710 |
| Apr 15, 2026 | 74.90 | 79.60 | 74.76 | 79.52 | 79.52 | 4.69% | 18,970 |
| Apr 14, 2026 | 76.28 | 78.02 | 75.50 | 75.96 | 75.96 | 0.48% | 19,063 |
| Apr 13, 2026 | 71.28 | 75.60 | 71.04 | 75.60 | 75.60 | 8.12% | 18,729 |
| Apr 10, 2026 | 76.00 | 76.16 | 69.92 | 69.92 | 69.92 | -10.43% | 56,773 |
| Apr 9, 2026 | 83.78 | 83.80 | 77.80 | 78.06 | 78.06 | -9.99% | 23,406 |
| Apr 8, 2026 | 89.12 | 89.92 | 86.40 | 86.72 | 86.72 | -0.12% | 21,480 |
| Apr 7, 2026 | 89.04 | 89.62 | 86.24 | 86.82 | 86.82 | -1.95% | 4,854 |
| Apr 2, 2026 | 89.65 | 89.71 | 85.50 | 88.55 | 88.55 | -2.15% | 5,382 |
| Apr 1, 2026 | 91.27 | 91.51 | 88.10 | 90.50 | 90.50 | -0.60% | 13,883 |
| Mar 31, 2026 | 92.14 | 92.94 | 90.50 | 91.05 | 91.05 | -0.21% | 4,954 |
| Mar 30, 2026 | 87.10 | 91.29 | 86.60 | 91.24 | 91.24 | 5.31% | 4,205 |
| Mar 27, 2026 | 89.96 | 89.96 | 85.53 | 86.64 | 86.64 | -3.79% | 11,158 |
| Mar 26, 2026 | 88.32 | 91.54 | 87.90 | 90.05 | 90.05 | 1.11% | 3,685 |
| Mar 25, 2026 | 90.89 | 91.70 | 87.50 | 89.06 | 89.06 | -2.90% | 8,900 |
| Mar 24, 2026 | 95.51 | 95.55 | 90.99 | 91.72 | 91.72 | -3.95% | 5,605 |
| Mar 23, 2026 | 93.86 | 97.75 | 93.86 | 95.49 | 95.49 | -0.81% | 9,260 |
| Mar 20, 2026 | 97.78 | 98.16 | 94.52 | 96.27 | 96.27 | -1.21% | 4,679 |
| Mar 19, 2026 | 98.97 | 100.88 | 97.45 | 97.45 | 97.45 | -1.43% | 3,587 |
| Mar 18, 2026 | 101.38 | 101.76 | 98.86 | 98.86 | 98.86 | -3.08% | 6,082 |
| Mar 17, 2026 | 99.78 | 103.00 | 99.50 | 102.00 | 102.00 | 1.86% | 3,143 |
| Mar 16, 2026 | 100.88 | 102.00 | 99.06 | 100.14 | 100.14 | 1.82% | 5,390 |
| Mar 13, 2026 | 97.66 | 99.36 | 97.33 | 98.35 | 98.35 | -0.50% | 2,723 |
| Mar 12, 2026 | 99.65 | 101.32 | 98.52 | 98.84 | 98.84 | 0.09% | 12,171 |
| Mar 11, 2026 | 101.00 | 102.40 | 98.38 | 98.75 | 98.75 | -2.96% | 14,940 |
| Mar 10, 2026 | 105.44 | 105.68 | 99.04 | 101.76 | 101.76 | -3.64% | 19,922 |
| Mar 9, 2026 | 105.94 | 108.44 | 105.58 | 105.60 | 105.60 | -1.01% | 5,174 |
| Mar 6, 2026 | 105.70 | 107.26 | 102.56 | 106.68 | 106.68 | 2.70% | 10,237 |
| 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 |