ServiceNow, Inc. (FRA:4S0)
Germany
· Delayed Price · Currency is EUR 77.58
+0.10 (0.13%)
Last updated: Apr 29, 2026, 9:58 AM CET
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.08 | 77.30 | 77.08 | 77.30 | - | -0.03% | 15 |
| Apr 27, 2026 | 76.72 | 79.40 | 74.92 | 77.32 | 77.32 | 0.55% | 1,813 |
| Apr 24, 2026 | 73.58 | 76.90 | 72.94 | 76.90 | 76.90 | 5.75% | 3,367 |
| Apr 23, 2026 | 76.78 | 77.86 | 71.84 | 72.72 | 72.72 | -17.25% | 3,993 |
| Apr 22, 2026 | 86.98 | 88.16 | 86.22 | 87.88 | 87.88 | 2.93% | 3,275 |
| Apr 21, 2026 | 86.00 | 88.00 | 84.70 | 85.38 | 85.38 | 1.14% | 1,807 |
| Apr 20, 2026 | 81.44 | 84.44 | 81.44 | 84.42 | 84.42 | 2.58% | 442 |
| Apr 17, 2026 | 82.16 | 83.70 | 80.98 | 82.30 | 82.30 | 0.34% | 1,551 |
| Apr 16, 2026 | 81.00 | 84.26 | 81.00 | 82.02 | 82.02 | 2.83% | 1,747 |
| Apr 15, 2026 | 75.00 | 80.20 | 74.62 | 79.76 | 79.76 | 7.09% | 2,121 |
| Apr 14, 2026 | 76.48 | 77.88 | 74.38 | 74.48 | 74.48 | -1.40% | 4,665 |
| Apr 13, 2026 | 71.16 | 75.84 | 71.08 | 75.54 | 75.54 | 7.36% | 2,947 |
| Apr 10, 2026 | 76.48 | 76.48 | 69.46 | 70.36 | 70.36 | -8.39% | 4,848 |
| Apr 9, 2026 | 84.00 | 84.00 | 76.00 | 76.80 | 76.80 | -8.07% | 1,812 |
| Apr 8, 2026 | 89.20 | 89.62 | 83.52 | 83.54 | 83.54 | -3.56% | 2,328 |
| Apr 7, 2026 | 88.88 | 88.90 | 86.44 | 86.62 | 86.62 | -1.92% | 1,337 |
| Apr 2, 2026 | 89.50 | 89.50 | 85.54 | 88.32 | 88.32 | -1.54% | 395 |
| Apr 1, 2026 | 91.05 | 91.18 | 88.98 | 89.70 | 89.70 | -0.89% | 499 |
| Mar 31, 2026 | 91.80 | 92.88 | 90.33 | 90.51 | 90.51 | -1.21% | 355 |
| Mar 30, 2026 | 87.00 | 92.31 | 86.31 | 91.62 | 91.62 | 6.52% | 971 |
| Mar 27, 2026 | 90.11 | 90.12 | 85.66 | 86.01 | 86.01 | -4.40% | 640 |
| Mar 26, 2026 | 88.65 | 91.33 | 88.65 | 89.97 | 89.97 | 1.07% | 589 |
| Mar 25, 2026 | 91.00 | 91.00 | 87.84 | 89.02 | 89.02 | -1.90% | 186 |
| Mar 24, 2026 | 95.25 | 95.30 | 90.18 | 90.74 | 90.74 | -5.04% | 833 |
| Mar 23, 2026 | 94.60 | 97.94 | 93.73 | 95.56 | 95.56 | 0.21% | 798 |
| Mar 20, 2026 | 97.34 | 97.98 | 94.93 | 95.36 | 95.36 | -2.38% | 669 |
| Mar 19, 2026 | 99.00 | 100.82 | 96.92 | 97.68 | 97.68 | -1.60% | 2,317 |
| Mar 18, 2026 | 101.40 | 101.40 | 98.86 | 99.27 | 99.27 | -1.87% | 305 |
| Mar 17, 2026 | 99.63 | 102.52 | 99.63 | 101.16 | 101.16 | 1.45% | 772 |
| Mar 16, 2026 | 101.20 | 102.16 | 99.46 | 99.71 | 99.71 | 0.43% | 381 |
| Mar 13, 2026 | 97.35 | 100.66 | 97.35 | 99.28 | 99.28 | 2.13% | 160 |
| Mar 12, 2026 | 99.39 | 100.48 | 97.21 | 97.21 | 97.21 | -2.46% | 607 |
| Mar 11, 2026 | 100.52 | 101.06 | 98.58 | 99.66 | 99.66 | -1.11% | 729 |
| Mar 10, 2026 | 104.80 | 105.36 | 99.09 | 100.78 | 100.78 | -4.35% | 1,542 |
| Mar 9, 2026 | 106.20 | 107.66 | 104.52 | 105.36 | 105.36 | -1.42% | 921 |
| 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 |