ServiceTitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	64.40	67.48	64.00	66.98	66.98	4.54%	1,752,589
Feb 18, 2026	61.00	65.40	60.43	64.07	64.07	5.03%	1,632,583
Feb 17, 2026	62.00	62.76	59.60	61.00	61.00	-2.77%	964,541
Feb 13, 2026	61.46	63.74	61.00	62.74	62.74	2.55%	1,848,847
Feb 12, 2026	61.03	61.58	58.01	61.18	61.18	0.72%	2,283,935
Feb 11, 2026	63.60	64.66	58.14	60.74	60.74	-6.06%	2,561,929
Feb 10, 2026	63.53	66.15	63.52	64.66	64.66	2.67%	1,683,838
Feb 9, 2026	63.70	64.98	62.57	62.98	62.98	-1.19%	1,569,946
Feb 6, 2026	62.90	65.00	60.90	63.74	63.74	4.00%	1,729,449
Feb 5, 2026	63.55	67.14	60.57	61.29	61.29	-4.61%	3,035,128
Feb 4, 2026	65.84	67.01	61.78	64.25	64.25	-4.83%	3,251,671
Feb 3, 2026	72.52	72.99	65.85	67.51	67.51	-9.32%	3,925,582
Feb 2, 2026	78.34	79.31	73.99	74.45	74.45	-4.97%	1,833,969
Jan 30, 2026	81.25	82.57	77.41	78.34	78.34	-3.32%	1,348,559
Jan 29, 2026	90.12	90.50	79.10	81.03	81.03	-11.51%	1,983,111
Jan 28, 2026	93.01	94.73	91.27	91.57	91.57	-0.16%	688,303
Jan 27, 2026	94.42	95.00	90.73	91.72	91.72	-2.79%	798,596
Jan 26, 2026	92.24	94.49	91.56	94.35	94.35	2.01%	965,307
Jan 23, 2026	90.45	92.74	89.67	92.49	92.49	2.18%	1,304,270
Jan 22, 2026	88.69	91.01	88.50	90.52	90.52	2.82%	1,447,987
Jan 21, 2026	90.20	92.01	87.08	88.04	88.04	-1.73%	1,393,783
Jan 20, 2026	92.48	93.80	89.31	89.59	89.59	-1.31%	2,241,475
Jan 16, 2026	90.49	92.78	88.11	90.78	90.78	0.74%	994,945
Jan 15, 2026	96.37	97.39	89.77	90.11	90.11	-7.09%	1,296,780
Jan 14, 2026	100.44	101.11	96.00	96.99	96.99	-4.45%	992,208
Jan 13, 2026	103.08	104.08	99.08	101.51	101.51	-4.54%	1,206,791
Jan 12, 2026	108.81	109.95	106.02	106.34	106.34	-2.65%	597,256
Jan 9, 2026	104.81	109.66	102.96	109.23	109.23	4.88%	738,358
Jan 8, 2026	105.80	106.07	102.79	104.15	104.15	-1.50%	617,875
Jan 7, 2026	101.83	106.47	101.80	105.74	105.74	3.89%	568,017
Jan 6, 2026	99.13	101.81	97.29	101.78	101.78	2.30%	734,536
Jan 5, 2026	101.67	103.69	98.15	99.49	99.49	-2.07%	954,304
Jan 2, 2026	106.09	107.25	101.43	101.59	101.59	-4.61%	1,234,124
Dec 31, 2025	107.07	107.76	106.13	106.50	106.50	-0.63%	585,914
Dec 30, 2025	107.24	108.45	106.78	107.18	107.18	-0.67%	628,071
Dec 29, 2025	107.72	109.44	107.40	107.90	107.90	0.18%	477,781
Dec 26, 2025	108.21	109.00	106.49	107.71	107.71	-0.43%	347,267
Dec 24, 2025	109.49	109.97	107.55	108.18	108.18	-1.57%	218,061
Dec 23, 2025	110.39	111.36	109.05	109.90	109.90	-0.37%	537,716
Dec 22, 2025	107.68	110.53	107.38	110.31	110.31	1.54%	928,092
Dec 19, 2025	107.49	109.98	107.04	108.64	108.64	1.03%	1,622,436
Dec 18, 2025	106.15	108.86	104.63	107.53	107.53	1.55%	908,612
Dec 17, 2025	104.80	109.15	104.39	105.89	105.89	0.73%	1,491,350
Dec 16, 2025	101.98	106.03	101.89	105.12	105.12	1.95%	891,711
Dec 15, 2025	104.17	104.34	101.79	103.11	103.11	-0.92%	953,349
Dec 12, 2025	106.04	106.89	103.34	104.07	104.07	-1.85%	881,003
Dec 11, 2025	106.99	109.15	105.62	106.03	106.03	-0.88%	1,071,412
Dec 10, 2025	108.04	109.37	106.48	106.97	106.97	-1.88%	1,409,915
Dec 9, 2025	106.97	109.77	103.88	109.02	109.02	0.91%	2,244,993
Dec 8, 2025	106.00	110.34	103.07	108.04	108.04	2.31%	2,210,683