ServiceTitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	82.09	82.35	77.50	79.87	79.87	-5.17%	1,608,460
Jul 29, 2026	77.73	85.66	77.63	84.22	84.22	7.44%	3,169,849
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
Jul 17, 2026	74.03	77.68	73.51	76.00	76.00	0.66%	1,218,487
Jul 16, 2026	78.85	79.84	75.42	75.50	75.50	-3.64%	1,667,254
Jul 15, 2026	81.33	82.30	77.99	78.35	78.35	-2.17%	1,226,153
Jul 14, 2026	76.64	81.75	75.69	80.09	80.09	-0.32%	1,428,234
Jul 13, 2026	78.76	81.40	78.12	80.35	80.35	3.42%	772,452
Jul 10, 2026	81.00	81.52	77.10	77.69	77.69	-2.20%	661,991
Jul 9, 2026	74.95	80.05	74.00	79.44	79.44	1.83%	1,526,269
Jul 8, 2026	78.42	79.34	76.88	78.01	78.01	-2.12%	1,203,659
Jul 7, 2026	79.68	82.62	78.59	79.70	79.70	2.46%	2,270,895
Jul 6, 2026	76.40	79.13	75.12	77.79	77.79	-0.66%	1,193,411
Jul 2, 2026	74.07	78.93	73.21	78.31	78.31	5.77%	1,412,050
Jul 1, 2026	71.96	76.18	71.42	74.04	74.04	4.70%	1,395,535
Jun 30, 2026	69.46	70.91	68.38	70.71	70.71	0.73%	1,552,441
Jun 29, 2026	69.31	70.91	68.49	70.20	70.20	1.45%	1,595,929
Jun 26, 2026	63.78	70.09	63.78	69.20	69.20	9.15%	11,154,609
Jun 25, 2026	61.71	64.43	60.51	63.40	63.40	-2.51%	1,456,980
Jun 24, 2026	64.00	66.58	63.42	65.03	65.03	1.31%	1,033,576
Jun 23, 2026	63.52	64.31	61.75	64.19	64.19	2.59%	1,277,404
Jun 22, 2026	63.28	66.38	61.40	62.57	62.57	-2.58%	1,057,146
Jun 18, 2026	61.58	64.51	60.55	64.23	64.23	2.85%	1,699,454
Jun 17, 2026	65.44	67.50	61.77	62.45	62.45	-6.19%	1,682,622
Jun 16, 2026	68.19	69.50	66.10	66.57	66.57	-3.24%	1,371,612
Jun 15, 2026	66.77	68.87	66.27	68.80	68.80	3.04%	1,092,129
Jun 12, 2026	67.94	68.34	65.25	66.77	66.77	-2.15%	964,933
Jun 11, 2026	69.54	71.08	68.04	68.24	68.24	-4.41%	1,666,672
Jun 10, 2026	69.00	72.95	68.45	71.39	71.39	0.96%	1,470,756
Jun 9, 2026	70.98	73.50	68.60	70.71	70.71	-3.07%	1,798,945
Jun 8, 2026	77.25	78.78	72.41	72.95	72.95	-5.75%	2,180,413
Jun 5, 2026	83.05	84.09	75.55	77.40	77.40	4.13%	4,697,473
Jun 4, 2026	73.65	76.81	73.21	74.33	74.33	2.34%	3,039,001
Jun 3, 2026	74.19	74.19	70.91	72.63	72.63	-3.17%	2,355,315
Jun 2, 2026	72.61	75.18	70.41	75.01	75.01	-3.44%	1,610,706
Jun 1, 2026	74.86	78.43	72.90	77.68	77.68	7.35%	2,130,910
May 29, 2026	66.65	72.72	66.50	72.36	72.36	9.99%	1,831,407
May 28, 2026	64.29	67.92	63.00	65.79	65.79	3.95%	1,977,105
May 27, 2026	62.03	64.83	61.62	63.29	63.29	0.92%	966,397
May 26, 2026	63.00	66.02	62.24	62.71	62.71	-0.73%	1,263,557
May 22, 2026	61.61	63.82	61.57	63.17	63.17	3.00%	708,187
May 21, 2026	61.24	62.69	60.20	61.33	61.33	-2.31%	739,965
May 20, 2026	61.19	63.19	59.65	62.78	62.78	0.53%	743,742
May 19, 2026	64.00	64.54	62.16	62.45	62.45	-0.11%	1,276,205