ServiceTitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.69	62.94	59.83	60.68	60.68	0.66%	988,218
Apr 27, 2026	62.23	63.50	59.57	60.28	60.28	-3.80%	837,168
Apr 24, 2026	61.80	62.81	59.56	62.66	62.66	2.84%	915,627
Apr 23, 2026	61.13	61.45	58.25	60.93	60.93	-5.67%	1,421,348
Apr 22, 2026	64.99	65.51	63.10	64.59	64.59	0.76%	734,092
Apr 21, 2026	66.50	68.08	63.32	64.10	64.10	-3.29%	1,166,199
Apr 20, 2026	64.30	66.48	63.88	66.28	66.28	3.06%	1,410,147
Apr 17, 2026	64.61	65.39	63.15	64.31	64.31	2.26%	1,276,136
Apr 16, 2026	63.16	64.42	61.80	62.89	62.89	1.55%	1,037,335
Apr 15, 2026	57.82	62.47	57.01	61.93	61.93	8.00%	1,180,668
Apr 14, 2026	58.16	59.62	56.39	57.34	57.34	-0.02%	1,343,689
Apr 13, 2026	55.41	59.17	55.30	57.35	57.35	3.73%	1,552,446
Apr 10, 2026	58.61	59.09	55.23	55.29	55.29	-5.91%	1,045,386
Apr 9, 2026	61.54	62.05	57.81	58.76	58.76	-5.41%	1,201,497
Apr 8, 2026	65.41	65.74	61.97	62.12	62.12	-1.24%	786,300
Apr 7, 2026	62.57	63.70	61.87	62.90	62.90	-0.17%	567,624
Apr 6, 2026	62.67	63.46	61.20	63.01	63.01	0.13%	587,190
Apr 2, 2026	61.49	64.50	60.78	62.93	62.93	0.80%	696,418
Apr 1, 2026	63.88	64.10	61.00	62.43	62.43	-1.62%	694,738
Mar 31, 2026	62.81	64.16	60.44	63.46	63.46	4.63%	1,261,221
Mar 30, 2026	60.67	62.00	59.65	60.65	60.65	0.43%	882,722
Mar 27, 2026	62.14	62.14	59.83	60.39	60.39	-4.23%	713,304
Mar 26, 2026	62.10	65.95	61.51	63.06	63.06	-0.03%	869,684
Mar 25, 2026	65.67	66.57	62.03	63.08	63.08	-2.67%	873,057
Mar 24, 2026	68.15	68.15	64.35	64.81	64.81	-3.63%	1,240,575
Mar 23, 2026	66.88	69.95	66.50	67.25	67.25	-0.72%	1,163,354
Mar 20, 2026	68.00	68.85	65.75	67.74	67.74	-1.12%	1,257,248
Mar 19, 2026	67.92	70.75	67.30	68.51	68.51	-0.33%	895,671
Mar 18, 2026	68.83	70.48	68.16	68.74	68.74	-1.28%	1,109,675
Mar 17, 2026	68.66	74.34	68.66	69.63	69.63	-1.81%	1,118,727
Mar 16, 2026	70.60	71.52	68.22	70.91	70.91	0.16%	1,462,833
Mar 13, 2026	75.65	75.65	68.32	70.80	70.80	-6.41%	3,283,524
Mar 12, 2026	78.54	79.72	73.10	75.65	75.65	-3.62%	2,816,652
Mar 11, 2026	78.76	79.80	76.52	78.49	78.49	0.76%	811,120
Mar 10, 2026	80.79	80.79	76.30	77.90	77.90	-3.43%	1,118,222
Mar 9, 2026	81.91	82.47	79.34	80.67	80.67	-2.75%	1,093,010
Mar 6, 2026	78.91	83.45	77.23	82.95	82.95	5.99%	1,428,630
Mar 5, 2026	77.32	80.40	76.95	78.26	78.26	1.37%	1,472,239
Mar 4, 2026	75.47	78.30	74.83	77.20	77.20	1.87%	1,197,957
Mar 3, 2026	72.75	76.27	71.00	75.78	75.78	1.47%	959,196
Mar 2, 2026	70.33	75.29	70.33	74.68	74.68	3.16%	1,454,787
Feb 27, 2026	72.00	73.00	69.10	72.39	72.39	-1.59%	2,009,512
Feb 26, 2026	67.37	73.86	66.82	73.56	73.56	11.27%	2,262,805
Feb 25, 2026	64.39	66.60	62.26	66.11	66.11	2.85%	1,201,642
Feb 24, 2026	63.00	67.78	62.75	64.28	64.28	2.47%	1,551,361
Feb 23, 2026	65.55	65.59	62.17	62.73	62.73	-5.73%	1,901,810
Feb 20, 2026	65.81	68.96	65.04	66.54	66.54	-0.66%	1,978,657
Feb 19, 2026	64.40	67.48	64.00	66.98	66.98	4.54%	1,753,145
Feb 18, 2026	61.00	65.40	60.43	64.07	64.07	5.03%	1,634,311
Feb 17, 2026	62.00	62.76	59.60	61.00	61.00	-2.77%	969,718