ServiceTitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	98.81	99.75	96.47	97.51	97.51	-1.07%	168,471
Feb 19, 2025	100.00	101.30	98.44	98.56	98.56	-2.18%	155,771
Feb 18, 2025	99.23	102.60	99.02	100.76	100.76	0.71%	177,666
Feb 14, 2025	98.19	101.94	97.56	100.05	100.05	1.55%	135,119
Feb 13, 2025	98.26	100.59	95.92	98.52	98.52	0.18%	161,291
Feb 12, 2025	98.40	101.81	98.18	98.34	98.34	-1.54%	183,182
Feb 11, 2025	104.00	105.34	99.40	99.88	99.88	-3.69%	191,069
Feb 10, 2025	104.61	105.93	103.10	103.71	103.71	-0.59%	167,665
Feb 7, 2025	104.98	106.99	102.80	104.33	104.33	-0.29%	222,629
Feb 6, 2025	104.08	104.75	101.52	104.63	104.63	0.96%	144,285
Feb 5, 2025	104.00	105.13	101.70	103.63	103.63	-0.37%	248,713
Feb 4, 2025	103.91	106.98	103.00	104.01	104.01	0.77%	188,614
Feb 3, 2025	100.00	104.17	99.00	103.22	103.22	0.44%	126,302
Jan 31, 2025	100.83	104.28	99.93	102.77	102.77	2.42%	219,916
Jan 30, 2025	100.10	101.55	100.00	100.34	100.34	0.34%	88,218
Jan 29, 2025	102.12	102.44	98.01	100.00	100.00	-2.64%	165,842
Jan 28, 2025	98.87	104.88	98.87	102.72	102.72	4.16%	229,951
Jan 27, 2025	97.26	101.98	97.01	98.61	98.61	0.68%	160,059
Jan 24, 2025	99.61	101.51	97.52	97.94	97.94	-2.06%	124,127
Jan 23, 2025	95.16	101.14	94.19	100.00	100.00	5.09%	186,128
Jan 22, 2025	97.88	99.25	93.65	95.16	95.16	-2.05%	175,908
Jan 21, 2025	98.34	99.36	95.27	97.15	97.15	-0.99%	206,875
Jan 17, 2025	100.45	101.33	97.61	98.12	98.12	-2.24%	239,996
Jan 16, 2025	98.50	100.63	98.50	100.37	100.37	1.52%	191,787
Jan 15, 2025	97.99	102.07	97.76	98.87	98.87	2.74%	344,492
Jan 14, 2025	98.00	99.04	91.04	96.23	96.23	-3.89%	806,497
Jan 13, 2025	100.33	103.64	99.23	100.13	100.13	-1.12%	467,528
Jan 10, 2025	98.64	102.42	98.45	101.26	101.26	1.46%	338,906
Jan 8, 2025	100.01	101.76	99.33	99.80	99.80	-1.19%	433,924
Jan 7, 2025	102.76	102.92	100.06	101.00	101.00	-0.64%	173,302
Jan 6, 2025	108.00	108.15	99.36	101.65	101.65	-3.91%	546,099
Jan 3, 2025	102.99	105.98	99.04	105.79	105.79	4.23%	505,583
Jan 2, 2025	104.50	104.71	99.76	101.50	101.50	-1.33%	336,600
Dec 31, 2024	104.29	105.69	100.84	102.87	102.87	-1.01%	347,684
Dec 30, 2024	107.05	107.67	101.72	103.92	103.92	-4.12%	420,670
Dec 27, 2024	107.33	108.39	102.50	108.39	108.39	2.68%	207,071
Dec 26, 2024	103.72	106.84	101.08	105.56	105.56	3.08%	132,065
Dec 24, 2024	102.80	103.56	100.74	102.41	102.41	-0.95%	92,329
Dec 23, 2024	105.00	105.00	99.01	103.39	103.39	-0.16%	231,565
Dec 20, 2024	106.00	108.85	102.64	103.56	103.56	-2.44%	373,842
Dec 19, 2024	107.17	108.77	102.00	106.15	106.15	-0.05%	304,665
Dec 18, 2024	111.24	111.30	101.21	106.20	106.20	-1.89%	1,017,751
Dec 17, 2024	104.80	112.00	104.03	108.25	108.25	2.83%	498,282
Dec 16, 2024	100.00	108.78	99.05	105.27	105.27	5.27%	513,526
Dec 13, 2024	98.99	102.54	94.02	100.00	100.00	-0.99%	1,198,598