ServiceTitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	57.14	60.19	55.04	59.92	59.92	3.22%	2,088,661
Sep 25, 2026	59.97	60.41	57.49	58.05	58.05	-3.22%	1,767,343
Sep 24, 2026	61.78	62.57	59.07	59.98	59.98	-2.71%	1,777,546
Sep 23, 2026	62.16	62.75	59.94	61.65	61.65	0.15%	1,992,809
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
Aug 27, 2026	94.31	100.86	94.07	100.64	100.64	9.12%	2,118,905
Aug 26, 2026	89.21	92.80	88.26	92.23	92.23	0.39%	611,249
Aug 25, 2026	94.41	96.00	90.84	91.87	91.87	-3.94%	920,341
Aug 24, 2026	94.39	95.86	93.70	95.64	95.64	0.81%	587,145
Aug 21, 2026	92.88	95.56	90.56	94.87	94.87	2.48%	964,868
Aug 20, 2026	94.81	96.76	92.22	92.57	92.57	-2.58%	1,010,675
Aug 19, 2026	91.39	95.60	91.24	95.02	95.02	4.29%	1,609,522
Aug 18, 2026	89.72	92.22	87.92	91.11	91.11	3.08%	779,054
Aug 17, 2026	88.99	90.25	88.00	88.39	88.39	-2.22%	701,227
Aug 14, 2026	93.50	94.00	87.38	90.40	90.40	-3.52%	934,714
Aug 13, 2026	93.38	93.83	88.72	93.70	93.70	1.85%	1,201,274
Aug 12, 2026	86.11	92.02	84.11	92.00	92.00	4.08%	1,892,569
Aug 11, 2026	86.47	90.77	85.23	88.39	88.39	1.73%	2,275,206
Aug 10, 2026	84.79	87.38	84.79	86.89	86.89	1.23%	893,703
Aug 7, 2026	87.56	88.63	85.44	85.83	85.83	0.28%	1,069,318
Aug 6, 2026	82.24	86.14	81.53	85.59	85.59	-1.05%	654,421
Aug 5, 2026	88.00	88.00	85.32	86.50	86.50	0.30%	822,730
Aug 4, 2026	81.94	86.40	81.43	86.24	86.24	3.44%	1,331,905
Aug 3, 2026	85.80	88.14	83.25	83.37	83.37	0.37%	974,023
Jul 31, 2026	79.04	83.67	78.56	83.06	83.06	3.99%	1,358,319
Jul 30, 2026	82.09	82.35	77.50	79.87	79.87	-5.17%	1,608,753
Jul 29, 2026	77.73	85.66	77.63	84.22	84.22	7.44%	3,170,016
Jul 28, 2026	76.68	81.41	76.01	78.39	78.39	4.63%	1,126,411
Jul 27, 2026	72.58	77.46	71.60	74.92	74.92	6.30%	1,390,207
Jul 24, 2026	70.80	72.50	69.04	70.48	70.48	2.04%	668,236
Jul 23, 2026	70.45	70.69	67.11	69.07	69.07	-1.19%	993,717
Jul 22, 2026	72.76	73.24	67.70	69.90	69.90	-4.19%	1,544,512
Jul 21, 2026	77.05	79.38	72.83	72.96	72.96	-8.18%	1,291,190
Jul 20, 2026	74.75	81.35	74.20	79.46	79.46	4.55%	2,372,161