ServiceTitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	86.60	86.60	81.35	81.58	81.58	-7.21%	4,115,521
Sep 4, 2026	91.56	91.60	87.71	87.92	87.92	-5.56%	1,417,861
Sep 3, 2026	94.34	96.15	92.70	93.10	93.10	1.01%	1,001,935
Sep 2, 2026	94.66	96.18	91.40	92.17	92.17	-3.44%	855,989
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
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