ServiceTitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	81.02	81.50	77.20	77.66	-	-2.24%	506,686
Jul 9, 2026	74.95	80.05	74.00	79.44	79.44	1.83%	1,253,183
Jul 8, 2026	78.42	79.34	76.88	78.01	78.01	-2.12%	1,202,493
Jul 7, 2026	79.68	82.62	78.59	79.70	79.70	2.46%	2,269,251
Jul 6, 2026	76.40	79.13	75.12	77.79	77.79	-0.66%	1,192,844
Jul 2, 2026	74.07	78.93	73.21	78.31	78.31	5.77%	1,410,269
Jul 1, 2026	71.96	76.18	71.42	74.04	74.04	4.70%	1,394,811
Jun 30, 2026	69.46	70.91	68.38	70.71	70.71	0.73%	1,552,139
Jun 29, 2026	69.31	70.91	68.49	70.20	70.20	1.45%	1,592,118
Jun 26, 2026	63.78	70.09	63.78	69.20	69.20	9.15%	10,911,021
Jun 25, 2026	61.71	64.43	60.51	63.40	63.40	-2.51%	1,444,871
Jun 24, 2026	64.00	66.58	63.42	65.03	65.03	1.31%	983,650
Jun 23, 2026	63.52	64.31	61.75	64.19	64.19	2.59%	1,277,059
Jun 22, 2026	63.28	66.38	61.40	62.57	62.57	-2.58%	1,056,507
Jun 18, 2026	61.58	64.51	60.55	64.23	64.23	2.85%	1,699,371
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
May 18, 2026	58.41	63.09	58.40	62.52	62.52	6.84%	1,675,746
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