ServiceTitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	107.49	109.98	107.04	108.64	108.64	1.03%	1,620,697
Dec 18, 2025	106.15	108.86	104.63	107.53	107.53	1.55%	905,972
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
Nov 14, 2025	88.60	90.64	87.10	89.34	89.34	0.39%	423,019
Nov 13, 2025	93.26	94.41	88.74	88.99	88.99	-4.30%	634,328
Nov 12, 2025	92.24	93.98	90.91	92.99	92.99	1.16%	1,579,006
Nov 11, 2025	94.00	94.17	90.77	91.92	91.92	-3.27%	1,047,258
Nov 10, 2025	94.34	95.95	92.91	95.03	95.03	0.83%	813,479
Nov 7, 2025	91.30	94.32	90.50	94.25	94.25	2.41%	525,087
Nov 6, 2025	91.91	92.50	89.00	92.04	92.04	0.27%	845,852
Nov 5, 2025	92.13	92.59	90.91	91.79	91.79	-0.37%	275,449
Nov 4, 2025	94.04	94.35	91.82	92.13	92.13	-2.80%	457,756
Nov 3, 2025	94.44	95.08	91.73	94.78	94.78	0.45%	486,795
Oct 31, 2025	96.60	96.85	93.51	94.36	94.36	-1.49%	1,033,519
Oct 30, 2025	95.69	98.12	95.00	95.79	95.79	-0.60%	318,791
Oct 29, 2025	99.10	99.10	95.49	96.37	96.37	-3.44%	406,000
Oct 28, 2025	99.97	100.47	98.51	99.80	99.80	-0.20%	417,593
Oct 27, 2025	99.41	100.98	98.74	100.00	100.00	1.56%	524,335
Oct 24, 2025	100.00	101.27	98.42	98.46	98.46	0.04%	760,525
Oct 23, 2025	94.85	98.63	93.62	98.42	98.42	3.83%	828,904
Oct 22, 2025	96.60	96.60	94.09	94.79	94.79	-1.75%	534,701
Oct 21, 2025	94.00	97.20	93.35	96.48	96.48	3.19%	720,629
Oct 20, 2025	92.69	93.78	92.18	93.50	93.50	1.09%	448,283
Oct 17, 2025	91.19	93.20	90.59	92.49	92.49	-0.22%	757,920
Oct 16, 2025	95.26	96.07	92.41	92.69	92.69	-1.68%	623,474
Oct 15, 2025	96.65	96.75	93.50	94.27	94.27	-2.82%	1,063,510
Oct 14, 2025	94.19	97.65	93.35	97.01	97.01	1.04%	676,194
Oct 13, 2025	99.11	99.95	95.92	96.01	96.01	-2.63%	753,528
Oct 10, 2025	101.49	102.13	98.55	98.60	98.60	-2.86%	632,734