ServiceTitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	90.12	90.50	79.10	81.03	81.03	-11.51%	1,969,417
Jan 28, 2026	93.01	94.73	91.27	91.57	91.57	-0.16%	688,004
Jan 27, 2026	94.42	95.00	90.73	91.72	91.72	-2.79%	798,252
Jan 26, 2026	92.24	94.49	91.56	94.35	94.35	2.01%	964,846
Jan 23, 2026	90.45	92.74	89.67	92.49	92.49	2.18%	1,180,942
Jan 22, 2026	88.69	91.01	88.50	90.52	90.52	2.82%	1,447,763
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
Dec 5, 2025	97.24	110.94	95.00	105.60	105.60	10.47%	4,686,792
Dec 4, 2025	93.43	97.10	93.06	95.59	95.59	2.44%	1,995,149
Dec 3, 2025	90.04	94.16	89.95	93.31	93.31	3.59%	998,831
Dec 2, 2025	89.35	90.93	89.00	90.08	90.08	1.60%	654,999
Dec 1, 2025	89.00	90.69	88.36	88.66	88.66	-0.78%	899,478
Nov 28, 2025	89.05	90.75	88.36	89.36	89.36	0.73%	368,857
Nov 26, 2025	89.33	90.65	88.50	88.71	88.71	-0.87%	555,822
Nov 25, 2025	88.70	90.00	86.95	89.49	89.49	0.67%	824,986
Nov 24, 2025	87.75	89.16	86.84	88.89	88.89	2.47%	1,141,583
Nov 21, 2025	85.18	87.77	84.14	86.75	86.75	1.89%	890,013
Nov 20, 2025	87.37	88.09	83.94	85.14	85.14	-1.30%	1,034,377
Nov 19, 2025	85.96	87.12	85.22	86.26	86.26	0.26%	426,860
Nov 18, 2025	84.54	86.48	83.48	86.04	86.04	1.26%	700,844
Nov 17, 2025	88.14	88.96	84.70	84.97	84.97	-4.89%	583,415