ServiceNow, Inc. (FRA:4S0)
Germany
· Delayed Price · Currency is EUR 106.34
-0.54 (-0.51%)
Last updated: Mar 9, 2026, 6:00 PM CET
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 106.20 | 106.20 | 104.52 | 104.52 | - | -2.21% | 125 |
| Mar 6, 2026 | 105.04 | 107.04 | 102.30 | 106.88 | 106.88 | 2.16% | 3,615 |
| Mar 5, 2026 | 97.96 | 104.62 | 97.96 | 104.62 | 104.62 | 6.86% | 4,225 |
| Mar 4, 2026 | 97.49 | 99.68 | 96.59 | 97.90 | 97.90 | 0.45% | 2,215 |
| Mar 3, 2026 | 92.80 | 98.79 | 91.22 | 97.46 | 97.46 | 4.02% | 3,832 |
| Mar 2, 2026 | 89.99 | 94.58 | 89.00 | 93.69 | 93.69 | 2.70% | 1,331 |
| Feb 27, 2026 | 91.01 | 91.84 | 88.96 | 91.23 | 91.23 | -1.45% | 1,306 |
| Feb 26, 2026 | 88.17 | 92.60 | 88.17 | 92.57 | 92.57 | 4.94% | 2,440 |
| Feb 25, 2026 | 86.00 | 88.47 | 85.90 | 88.21 | 88.21 | 1.52% | 627 |
| Feb 24, 2026 | 85.89 | 88.10 | 85.30 | 86.89 | 86.89 | 1.97% | 1,506 |
| Feb 23, 2026 | 87.87 | 88.00 | 84.24 | 85.21 | 85.21 | -3.61% | 2,847 |
| Feb 20, 2026 | 91.81 | 92.34 | 88.40 | 88.40 | 88.40 | -3.10% | 231 |
| Feb 19, 2026 | 91.91 | 92.58 | 90.61 | 91.23 | 91.23 | -0.43% | 650 |
| Feb 18, 2026 | 89.71 | 91.62 | 87.83 | 91.62 | 91.62 | 2.96% | 1,325 |
| Feb 17, 2026 | 90.23 | 94.53 | 88.30 | 88.99 | 88.99 | -3.04% | 1,375 |
| Feb 16, 2026 | 91.06 | 92.39 | 91.00 | 91.78 | 91.78 | 2.01% | 2,105 |
| Feb 13, 2026 | 86.21 | 90.51 | 86.21 | 89.97 | 89.97 | 3.45% | 2,383 |
| Feb 12, 2026 | 85.30 | 86.97 | 83.84 | 86.97 | 86.97 | 2.39% | 1,339 |
| Feb 11, 2026 | 90.45 | 90.45 | 83.89 | 84.94 | 84.94 | -5.01% | 2,662 |
| Feb 10, 2026 | 88.19 | 91.32 | 87.04 | 89.42 | 89.42 | 2.78% | 1,323 |
| Feb 9, 2026 | 86.19 | 87.07 | 83.19 | 87.00 | 87.00 | 2.50% | 2,162 |
| Feb 6, 2026 | 88.39 | 89.71 | 84.62 | 84.88 | 84.88 | -2.02% | 2,952 |
| Feb 5, 2026 | 94.90 | 95.49 | 86.63 | 86.63 | 86.63 | -7.61% | 2,654 |
| Feb 4, 2026 | 93.01 | 93.77 | 90.00 | 93.77 | 93.77 | 1.41% | 2,194 |
| Feb 3, 2026 | 100.18 | 100.78 | 91.54 | 92.47 | 92.47 | -7.16% | 1,855 |
| Feb 2, 2026 | 96.62 | 102.78 | 96.62 | 99.60 | 99.60 | 1.66% | 829 |
| Jan 30, 2026 | 97.59 | 99.30 | 96.31 | 97.97 | 97.97 | 1.34% | 1,587 |
| Jan 29, 2026 | 103.90 | 103.98 | 95.00 | 96.67 | 96.67 | -11.03% | 5,031 |
| Jan 28, 2026 | 110.80 | 111.30 | 108.66 | 108.66 | 108.66 | -0.46% | 932 |
| Jan 27, 2026 | 115.30 | 116.00 | 109.16 | 109.16 | 109.16 | -4.68% | 599 |
| Jan 26, 2026 | 113.00 | 114.52 | 112.52 | 114.52 | 114.52 | 1.96% | 1,334 |
| Jan 23, 2026 | 109.74 | 113.52 | 109.54 | 112.32 | 112.32 | 2.73% | 550 |
| Jan 22, 2026 | 107.22 | 109.34 | 106.82 | 109.34 | 109.34 | 2.19% | 343 |
| Jan 21, 2026 | 107.14 | 108.28 | 105.74 | 107.00 | 107.00 | 0.32% | 980 |
| Jan 20, 2026 | 108.50 | 110.94 | 106.66 | 106.66 | 106.66 | -2.07% | 978 |
| Jan 19, 2026 | 108.64 | 109.48 | 108.02 | 108.92 | 108.92 | -0.37% | 1,124 |
| Jan 16, 2026 | 113.78 | 113.86 | 109.32 | 109.32 | 109.32 | -3.22% | 1,853 |
| Jan 15, 2026 | 115.82 | 116.88 | 112.74 | 112.96 | 112.96 | -1.83% | 555 |
| Jan 14, 2026 | 118.76 | 119.38 | 114.24 | 115.06 | 115.06 | -2.59% | 358 |
| Jan 13, 2026 | 122.60 | 122.94 | 118.00 | 118.12 | 118.12 | -3.05% | 1,022 |
| Jan 12, 2026 | 121.80 | 122.62 | 120.66 | 121.84 | 121.84 | 0.28% | 560 |
| Jan 9, 2026 | 126.22 | 126.22 | 121.50 | 121.50 | 121.50 | -3.19% | 564 |
| Jan 8, 2026 | 127.02 | 128.48 | 125.50 | 125.50 | 125.50 | -2.79% | 205 |
| Jan 7, 2026 | 127.00 | 130.12 | 127.00 | 129.10 | 129.10 | 1.85% | 109 |
| Jan 6, 2026 | 125.32 | 127.62 | 125.32 | 126.76 | 126.76 | 0.94% | 315 |
| Jan 5, 2026 | 126.42 | 127.44 | 125.46 | 125.58 | 125.58 | -0.21% | 332 |
| Jan 2, 2026 | 131.98 | 131.98 | 124.50 | 125.84 | 125.84 | -4.10% | 261 |
| Dec 30, 2025 | 131.02 | 131.38 | 131.02 | 131.22 | 131.22 | -0.06% | 85 |
| Dec 29, 2025 | 130.08 | 131.30 | 130.06 | 131.30 | 131.30 | 0.61% | 347 |
| Dec 23, 2025 | 132.76 | 132.76 | 129.14 | 130.50 | 130.50 | -2.00% | 274 |
| Dec 22, 2025 | 133.88 | 133.88 | 132.04 | 133.16 | 133.16 | 0.99% | 95 |
| Dec 19, 2025 | 131.90 | 132.74 | 131.20 | 131.86 | 131.86 | 0.72% | 57 |
| Dec 18, 2025 | 132.98 | 134.88 | 129.68 | 130.92 | 130.92 | -1.64% | 421 |
| Dec 17, 2025 | 133.46 | 136.08 | 133.10 | 133.10 | 133.10 | 0.35% | 5 |
| Dec 16, 2025 | 131.38 | 132.64 | 130.60 | 132.64 | 132.64 | 1.78% | 345 |
| Dec 15, 2025 | 143.20 | 144.08 | 129.66 | 130.32 | 130.32 | -11.77% | 345 |
| Dec 12, 2025 | 148.32 | 149.00 | 146.52 | 147.70 | 147.70 | 0.20% | 135 |
| Dec 11, 2025 | 144.02 | 148.34 | 144.02 | 147.40 | 147.40 | 0.88% | 90 |
| Dec 10, 2025 | 146.42 | 147.02 | 145.50 | 146.12 | 146.12 | -0.52% | 150 |
| Dec 9, 2025 | 146.10 | 148.04 | 145.76 | 146.88 | 146.88 | 0.38% | 430 |
| Dec 8, 2025 | 147.04 | 148.18 | 146.32 | 146.32 | 146.32 | - | 220 |
| Dec 5, 2025 | 144.20 | 147.76 | 144.20 | 146.32 | 146.32 | 1.58% | 435 |
| Dec 4, 2025 | 143.22 | 144.68 | 142.88 | 144.04 | 144.04 | 1.12% | 100 |
| Dec 3, 2025 | 141.68 | 142.44 | 140.42 | 142.44 | 142.44 | 0.39% | 5 |
| Dec 2, 2025 | 141.36 | 142.90 | 141.36 | 141.88 | 141.88 | 0.30% | 70 |
| Dec 1, 2025 | 139.12 | 141.78 | 138.02 | 141.46 | 141.46 | 1.16% | 450 |
| Nov 28, 2025 | 139.00 | 139.84 | 138.96 | 139.84 | 139.84 | 1.66% | 45 |
| Nov 27, 2025 | 138.36 | 139.02 | 137.50 | 137.56 | 137.56 | -0.56% | 285 |
| Nov 26, 2025 | 143.00 | 143.00 | 138.34 | 138.34 | 138.34 | -3.08% | 1,270 |
| Nov 25, 2025 | 140.98 | 142.90 | 140.98 | 142.74 | 142.74 | 0.99% | 340 |
| Nov 24, 2025 | 141.94 | 141.94 | 140.00 | 141.34 | 141.34 | 0.20% | 25 |
| Nov 21, 2025 | 138.92 | 141.58 | 138.42 | 141.06 | 141.06 | 1.70% | 405 |
| Nov 20, 2025 | 142.40 | 144.80 | 138.70 | 138.70 | 138.70 | -1.62% | 50 |
| Nov 19, 2025 | 140.46 | 141.52 | 139.72 | 140.98 | 140.98 | 0.03% | 1,525 |
| Nov 18, 2025 | 142.34 | 143.50 | 140.88 | 140.94 | 140.94 | -2.14% | 940 |
| Nov 17, 2025 | 146.22 | 146.48 | 143.96 | 144.02 | 144.02 | -1.48% | 155 |
| Nov 14, 2025 | 145.44 | 148.70 | 143.42 | 146.18 | 146.18 | 0.36% | 485 |
| Nov 13, 2025 | 149.42 | 149.42 | 145.30 | 145.66 | 145.66 | -2.10% | 480 |
| Nov 12, 2025 | 149.22 | 149.36 | 147.16 | 148.78 | 148.78 | 0.18% | 185 |
| Nov 11, 2025 | 149.44 | 149.46 | 148.52 | 148.52 | 148.52 | -0.87% | 15 |
| Nov 10, 2025 | 149.64 | 151.68 | 147.94 | 149.82 | 149.82 | 0.77% | 95 |
| Nov 7, 2025 | 149.20 | 149.20 | 145.36 | 148.68 | 148.68 | 0.19% | 275 |
| Nov 6, 2025 | 152.02 | 152.02 | 148.12 | 148.40 | 148.40 | -3.01% | 50 |
| Nov 5, 2025 | 153.38 | 154.82 | 153.00 | 153.00 | 153.00 | -0.48% | 110 |
| Nov 4, 2025 | 156.46 | 157.60 | 153.10 | 153.74 | 153.74 | -2.62% | 145 |
| Nov 3, 2025 | 159.36 | 161.14 | 154.20 | 157.88 | 157.88 | -0.72% | 145 |
| Oct 31, 2025 | 163.02 | 164.00 | 157.24 | 159.02 | 159.02 | -1.85% | 460 |
| Oct 30, 2025 | 162.80 | 165.90 | 155.68 | 162.02 | 162.02 | -0.50% | 1,055 |
| Oct 29, 2025 | 161.10 | 162.84 | 157.70 | 162.84 | 162.84 | 2.35% | 95 |
| Oct 28, 2025 | 161.92 | 164.28 | 159.10 | 159.10 | 159.10 | -1.95% | 400 |
| Oct 27, 2025 | 162.20 | 163.42 | 161.66 | 162.26 | 162.26 | 1.62% | 1,420 |
| Oct 24, 2025 | 162.30 | 162.30 | 159.68 | 159.68 | 159.68 | -0.87% | - |
| Oct 23, 2025 | 161.42 | 162.12 | 160.02 | 161.08 | 161.08 | -0.25% | 170 |
| Oct 22, 2025 | 161.62 | 162.64 | 160.50 | 161.48 | 161.48 | -0.47% | 10 |
| Oct 21, 2025 | 157.26 | 162.24 | 157.26 | 162.24 | 162.24 | 3.02% | 160 |
| Oct 20, 2025 | 155.74 | 157.48 | 155.42 | 157.48 | 157.48 | 1.88% | 5 |
| Oct 17, 2025 | 151.12 | 154.76 | 150.40 | 154.58 | 154.58 | 0.98% | 950 |
| Oct 16, 2025 | 154.90 | 159.02 | 152.98 | 153.08 | 153.08 | -1.00% | 10 |
| Oct 15, 2025 | 157.42 | 158.12 | 154.62 | 154.62 | 154.62 | -1.60% | 5 |
| Oct 14, 2025 | 157.20 | 157.86 | 155.54 | 157.14 | 157.14 | -1.50% | 125 |