ServiceTitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	67.92	70.75	67.30	68.51	68.51	-0.33%	895,671
Mar 18, 2026	68.83	70.48	68.16	68.74	68.74	-1.28%	1,109,675
Mar 17, 2026	68.66	74.34	68.66	69.63	69.63	-1.81%	1,118,727
Mar 16, 2026	70.60	71.52	68.22	70.91	70.91	0.16%	1,462,833
Mar 13, 2026	75.65	75.65	68.32	70.80	70.80	-6.41%	3,283,524
Mar 12, 2026	78.54	79.72	73.10	75.65	75.65	-3.62%	2,816,652
Mar 11, 2026	78.76	79.80	76.52	78.49	78.49	0.76%	811,120
Mar 10, 2026	80.79	80.79	76.30	77.90	77.90	-3.43%	1,118,222
Mar 9, 2026	81.91	82.47	79.34	80.67	80.67	-2.75%	1,093,010
Mar 6, 2026	78.91	83.45	77.23	82.95	82.95	5.99%	1,428,630
Mar 5, 2026	77.32	80.40	76.95	78.26	78.26	1.37%	1,472,239
Mar 4, 2026	75.47	78.30	74.83	77.20	77.20	1.87%	1,197,957
Mar 3, 2026	72.75	76.27	71.00	75.78	75.78	1.47%	959,196
Mar 2, 2026	70.33	75.29	70.33	74.68	74.68	3.16%	1,454,787
Feb 27, 2026	72.00	73.00	69.10	72.39	72.39	-1.59%	2,009,512
Feb 26, 2026	67.37	73.86	66.82	73.56	73.56	11.27%	2,262,805
Feb 25, 2026	64.39	66.60	62.26	66.11	66.11	2.85%	1,201,642
Feb 24, 2026	63.00	67.78	62.75	64.28	64.28	2.47%	1,551,361
Feb 23, 2026	65.55	65.59	62.17	62.73	62.73	-5.73%	1,901,810
Feb 20, 2026	65.81	68.96	65.04	66.54	66.54	-0.66%	1,978,657
Feb 19, 2026	64.40	67.48	64.00	66.98	66.98	4.54%	1,753,145
Feb 18, 2026	61.00	65.40	60.43	64.07	64.07	5.03%	1,634,311
Feb 17, 2026	62.00	62.76	59.60	61.00	61.00	-2.77%	969,718
Feb 13, 2026	61.46	63.74	61.00	62.74	62.74	2.55%	1,848,995
Feb 12, 2026	61.03	61.58	58.01	61.18	61.18	0.72%	2,288,491
Feb 11, 2026	63.60	64.66	58.14	60.74	60.74	-6.06%	2,569,222
Feb 10, 2026	63.53	66.15	63.52	64.66	64.66	2.67%	1,706,251
Feb 9, 2026	63.70	64.98	62.57	62.98	62.98	-1.19%	1,570,406
Feb 6, 2026	62.90	65.00	60.90	63.74	63.74	4.00%	1,730,292
Feb 5, 2026	63.55	67.14	60.57	61.29	61.29	-4.61%	3,037,433
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