ServiceTitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	81.20	81.90	79.04	81.77	81.77	-0.54%	844,910
Nov 5, 2026	86.59	87.80	81.74	82.21	82.21	-6.32%	1,576,873
Nov 4, 2026	84.21	88.87	83.00	87.76	87.76	5.52%	1,176,338
Nov 3, 2026	81.64	84.28	80.00	83.17	83.17	0.31%	946,566
Nov 2, 2026	84.61	85.80	82.79	82.91	82.91	-1.60%	1,005,927
Oct 30, 2026	81.30	84.86	80.23	84.26	84.26	4.37%	1,446,712
Oct 29, 2026	79.43	81.07	76.56	80.73	80.73	-0.16%	1,275,642
Oct 28, 2026	80.29	83.82	79.92	80.86	80.86	-0.93%	947,431
Oct 27, 2026	82.25	83.92	81.31	81.62	81.62	-1.80%	1,562,861
Oct 26, 2026	86.22	87.00	82.49	83.12	83.12	-4.53%	1,456,114
Oct 23, 2026	84.98	87.75	84.23	87.06	87.06	2.18%	1,698,055
Oct 22, 2026	83.44	86.79	82.08	85.20	85.20	3.50%	1,756,122
Oct 21, 2026	81.38	83.60	80.73	82.32	82.32	1.99%	1,297,203
Oct 20, 2026	79.19	81.12	78.20	80.71	80.71	3.13%	1,523,504
Oct 19, 2026	74.48	78.57	73.64	78.26	78.26	4.37%	1,325,899
Oct 16, 2026	76.37	76.90	74.40	74.98	74.98	-1.48%	2,098,617
Oct 15, 2026	72.00	76.68	71.30	76.11	76.11	4.70%	1,903,648
Oct 14, 2026	70.34	72.92	70.11	72.69	72.69	1.30%	1,386,638
Oct 13, 2026	72.36	74.53	71.52	71.76	71.76	-0.72%	1,378,198
Oct 12, 2026	73.19	74.00	71.55	72.28	72.28	-0.43%	1,077,712
Oct 9, 2026	73.68	75.24	71.88	72.59	72.59	-0.47%	1,669,816
Oct 8, 2026	71.84	74.42	71.77	72.93	72.93	1.66%	3,403,637
Oct 7, 2026	69.05	73.11	68.88	71.74	71.74	4.47%	2,216,179
Oct 6, 2026	72.00	72.31	68.51	68.67	68.67	-4.84%	1,574,645
Oct 5, 2026	67.91	72.20	67.00	72.16	72.16	7.56%	1,859,170
Oct 2, 2026	67.53	68.44	66.58	67.09	67.09	-0.37%	1,523,906
Oct 1, 2026	66.48	67.82	65.57	67.34	67.34	2.36%	1,649,473
Sep 30, 2026	63.96	66.39	63.35	65.79	65.79	3.57%	2,094,656
Sep 29, 2026	60.05	64.55	59.13	63.52	63.52	6.01%	2,981,071
Sep 28, 2026	57.14	60.19	55.04	59.92	59.92	3.22%	2,090,941
Sep 25, 2026	59.97	60.41	57.49	58.05	58.05	-3.22%	1,770,179
Sep 24, 2026	61.78	62.57	59.07	59.98	59.98	-2.71%	1,781,441
Sep 23, 2026	62.16	62.75	59.94	61.65	61.65	0.15%	1,994,885
Sep 22, 2026	57.99	62.20	56.22	61.56	61.56	8.90%	5,040,213
Sep 21, 2026	55.87	57.79	54.77	56.53	56.53	2.71%	5,391,049
Sep 18, 2026	53.54	55.40	53.00	55.04	55.04	1.46%	2,911,980
Sep 17, 2026	58.33	58.52	54.13	54.25	54.25	-7.53%	5,628,073
Sep 16, 2026	57.04	59.30	57.04	58.67	58.67	0.12%	4,951,998
Sep 15, 2026	57.78	59.40	57.14	58.60	58.60	-0.66%	4,560,727
Sep 14, 2026	54.77	59.30	54.36	58.99	58.99	7.88%	5,712,642
Sep 11, 2026	55.91	56.15	53.80	54.68	54.68	-2.37%	5,556,122
Sep 10, 2026	56.20	57.52	55.82	56.01	56.01	-1.94%	6,307,786
Sep 9, 2026	67.13	69.45	55.55	57.12	57.12	-29.98%	22,950,452
Sep 8, 2026	86.60	86.60	81.35	81.58	81.58	-7.21%	5,034,212
Sep 4, 2026	91.56	91.60	87.71	87.92	87.92	-5.56%	1,420,352
Sep 3, 2026	94.34	96.15	92.70	93.10	93.10	1.01%	1,003,436
Sep 2, 2026	94.66	96.18	91.40	92.17	92.17	-3.44%	856,191
Sep 1, 2026	97.19	98.69	94.65	95.45	95.45	-2.64%	810,912
Aug 31, 2026	98.48	100.02	97.92	98.04	98.04	-1.83%	759,590
Aug 28, 2026	100.14	102.95	97.92	99.87	99.87	-0.77%	1,347,663