ServiceTitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	66.77	68.87	66.27	68.80	68.80	3.04%	1,091,820
Jun 12, 2026	67.94	68.34	65.25	66.77	66.77	-2.15%	963,478
Jun 11, 2026	69.54	71.08	68.04	68.24	68.24	-4.41%	1,662,188
Jun 10, 2026	69.00	72.95	68.45	71.39	71.39	0.96%	1,468,895
Jun 9, 2026	70.98	73.50	68.60	70.71	70.71	-3.07%	1,797,667
Jun 8, 2026	77.25	78.78	72.41	72.95	72.95	-5.75%	2,179,734
Jun 5, 2026	83.05	84.09	75.55	77.40	77.40	4.13%	4,671,376
Jun 4, 2026	73.65	76.81	73.21	74.33	74.33	2.34%	2,894,115
Jun 3, 2026	74.19	74.19	70.91	72.63	72.63	-3.17%	2,330,156
Jun 2, 2026	72.61	75.18	70.41	75.01	75.01	-3.44%	1,608,309
Jun 1, 2026	74.86	78.43	72.90	77.68	77.68	7.35%	2,124,302
May 29, 2026	66.65	72.72	66.50	72.36	72.36	9.99%	1,830,989
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
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