ServiceTitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	61.61	63.82	61.57	63.17	63.17	3.00%	707,746
May 21, 2026	61.24	62.69	60.20	61.33	61.33	-2.31%	739,501
May 20, 2026	61.19	63.19	59.65	62.78	62.78	0.53%	743,530
May 19, 2026	64.00	64.54	62.16	62.45	62.45	-0.11%	1,275,834
May 18, 2026	58.41	63.09	58.40	62.52	62.52	6.84%	1,675,579
May 15, 2026	57.57	59.69	57.12	58.52	58.52	2.40%	1,212,070
May 14, 2026	56.43	58.29	55.43	57.15	57.15	1.76%	1,662,434
May 13, 2026	57.12	57.12	54.17	56.16	56.16	-2.33%	1,575,141
May 12, 2026	60.35	60.89	57.38	57.50	57.50	-4.63%	1,562,812
May 11, 2026	62.94	64.12	59.08	60.29	60.29	-4.36%	1,033,497
May 8, 2026	64.00	64.00	61.38	63.04	63.04	-3.46%	753,994
May 7, 2026	64.55	68.49	64.34	65.30	65.30	3.91%	1,307,642
May 6, 2026	62.63	63.39	60.52	62.84	62.84	-1.68%	819,978
May 5, 2026	64.00	64.02	61.40	63.92	63.92	0.15%	650,129
May 4, 2026	62.11	64.85	60.65	63.82	63.82	3.40%	995,869
May 1, 2026	62.03	64.44	59.45	61.72	61.72	3.80%	1,261,907
Apr 30, 2026	59.25	60.66	57.65	59.46	59.46	-0.70%	907,007
Apr 29, 2026	60.41	60.91	58.86	59.88	59.88	-1.32%	631,751
Apr 28, 2026	60.69	62.94	59.83	60.68	60.68	0.66%	988,618
Apr 27, 2026	62.23	63.50	59.57	60.28	60.28	-3.80%	837,180
Apr 24, 2026	61.80	62.81	59.56	62.66	62.66	2.84%	943,553
Apr 23, 2026	61.13	61.45	58.25	60.93	60.93	-5.67%	1,422,041
Apr 22, 2026	64.99	65.51	63.10	64.59	64.59	0.76%	737,530
Apr 21, 2026	66.50	68.08	63.32	64.10	64.10	-3.29%	1,201,520
Apr 20, 2026	64.30	66.48	63.88	66.28	66.28	3.06%	1,410,282
Apr 17, 2026	64.61	65.39	63.15	64.31	64.31	2.26%	1,305,992
Apr 16, 2026	63.16	64.42	61.80	62.89	62.89	1.55%	1,037,960
Apr 15, 2026	57.82	62.47	57.01	61.93	61.93	8.00%	1,180,844
Apr 14, 2026	58.16	59.62	56.39	57.34	57.34	-0.02%	1,344,998
Apr 13, 2026	55.41	59.17	55.30	57.35	57.35	3.73%	1,553,265
Apr 10, 2026	58.61	59.09	55.23	55.29	55.29	-5.91%	1,046,400
Apr 9, 2026	61.54	62.05	57.81	58.76	58.76	-5.41%	1,201,812
Apr 8, 2026	65.41	65.74	61.97	62.12	62.12	-1.24%	792,528
Apr 7, 2026	62.57	63.70	61.87	62.90	62.90	-0.17%	570,286
Apr 6, 2026	62.67	63.46	61.20	63.01	63.01	0.13%	587,204
Apr 2, 2026	61.49	64.50	60.78	62.93	62.93	0.80%	696,448
Apr 1, 2026	63.88	64.10	61.00	62.43	62.43	-1.62%	695,699
Mar 31, 2026	62.81	64.16	60.44	63.46	63.46	4.63%	1,261,246
Mar 30, 2026	60.67	62.00	59.65	60.65	60.65	0.43%	884,444
Mar 27, 2026	62.14	62.14	59.83	60.39	60.39	-4.23%	717,404
Mar 26, 2026	62.10	65.95	61.51	63.06	63.06	-0.03%	869,734
Mar 25, 2026	65.67	66.57	62.03	63.08	63.08	-2.67%	893,411
Mar 24, 2026	68.15	68.15	64.35	64.81	64.81	-3.63%	1,241,299
Mar 23, 2026	66.88	69.95	66.50	67.25	67.25	-0.72%	1,163,398
Mar 20, 2026	68.00	68.85	65.75	67.74	67.74	-1.12%	1,280,926
Mar 19, 2026	67.92	70.75	67.30	68.51	68.51	-0.33%	897,227
Mar 18, 2026	68.83	70.48	68.16	68.74	68.74	-1.28%	1,109,955
Mar 17, 2026	68.66	74.34	68.66	69.63	69.63	-1.81%	1,118,997
Mar 16, 2026	70.60	71.52	68.22	70.91	70.91	0.16%	1,463,093
Mar 13, 2026	75.65	75.65	68.32	70.80	70.80	-6.41%	3,284,785