ServiceTitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	97.24	110.94	95.00	105.60	105.60	10.47%	4,683,942
Dec 4, 2025	93.43	97.10	93.06	95.59	95.59	2.44%	1,962,008
Dec 3, 2025	90.04	94.16	89.95	93.31	93.31	3.59%	980,110
Dec 2, 2025	89.35	90.93	89.00	90.08	90.08	1.60%	548,414
Dec 1, 2025	89.00	90.69	88.36	88.66	88.66	-0.78%	709,849
Nov 28, 2025	89.05	90.75	88.36	89.36	89.36	0.73%	368,857
Nov 26, 2025	89.33	90.65	88.50	88.71	88.71	-0.87%	555,822
Nov 25, 2025	88.70	90.00	86.95	89.49	89.49	0.67%	824,986
Nov 24, 2025	87.75	89.16	86.84	88.89	88.89	2.47%	1,141,583
Nov 21, 2025	85.18	87.77	84.14	86.75	86.75	1.89%	890,013
Nov 20, 2025	87.37	88.09	83.94	85.14	85.14	-1.30%	1,034,377
Nov 19, 2025	85.96	87.12	85.22	86.26	86.26	0.26%	426,860
Nov 18, 2025	84.54	86.48	83.48	86.04	86.04	1.26%	700,844
Nov 17, 2025	88.14	88.96	84.70	84.97	84.97	-4.89%	583,415
Nov 14, 2025	88.60	90.64	87.10	89.34	89.34	0.39%	423,019
Nov 13, 2025	93.26	94.41	88.74	88.99	88.99	-4.30%	634,328
Nov 12, 2025	92.24	93.98	90.91	92.99	92.99	1.16%	1,579,006
Nov 11, 2025	94.00	94.17	90.77	91.92	91.92	-3.27%	1,047,258
Nov 10, 2025	94.34	95.95	92.91	95.03	95.03	0.83%	813,479
Nov 7, 2025	91.30	94.32	90.50	94.25	94.25	2.41%	525,087
Nov 6, 2025	91.91	92.50	89.00	92.04	92.04	0.27%	845,852
Nov 5, 2025	92.13	92.59	90.91	91.79	91.79	-0.37%	275,449
Nov 4, 2025	94.04	94.35	91.82	92.13	92.13	-2.80%	457,756
Nov 3, 2025	94.44	95.08	91.73	94.78	94.78	0.45%	486,795
Oct 31, 2025	96.60	96.85	93.51	94.36	94.36	-1.49%	1,033,519
Oct 30, 2025	95.69	98.12	95.00	95.79	95.79	-0.60%	318,791
Oct 29, 2025	99.10	99.10	95.49	96.37	96.37	-3.44%	406,000
Oct 28, 2025	99.97	100.47	98.51	99.80	99.80	-0.20%	417,593
Oct 27, 2025	99.41	100.98	98.74	100.00	100.00	1.56%	524,335
Oct 24, 2025	100.00	101.27	98.42	98.46	98.46	0.04%	760,525
Oct 23, 2025	94.85	98.63	93.62	98.42	98.42	3.83%	828,904
Oct 22, 2025	96.60	96.60	94.09	94.79	94.79	-1.75%	534,701
Oct 21, 2025	94.00	97.20	93.35	96.48	96.48	3.19%	720,629
Oct 20, 2025	92.69	93.78	92.18	93.50	93.50	1.09%	448,283
Oct 17, 2025	91.19	93.20	90.59	92.49	92.49	-0.22%	757,920
Oct 16, 2025	95.26	96.07	92.41	92.69	92.69	-1.68%	623,474
Oct 15, 2025	96.65	96.75	93.50	94.27	94.27	-2.82%	1,063,510
Oct 14, 2025	94.19	97.65	93.35	97.01	97.01	1.04%	676,194
Oct 13, 2025	99.11	99.95	95.92	96.01	96.01	-2.63%	753,528
Oct 10, 2025	101.49	102.13	98.55	98.60	98.60	-2.86%	632,734
Oct 9, 2025	100.25	102.00	99.00	101.50	101.50	2.23%	714,677
Oct 8, 2025	100.58	101.47	98.90	99.29	99.29	-0.11%	788,750
Oct 7, 2025	101.36	101.89	97.68	99.40	99.40	-1.72%	551,432
Oct 6, 2025	102.90	103.43	100.95	101.14	101.14	-0.53%	713,064
Oct 3, 2025	103.43	104.00	100.79	101.67	101.67	-2.00%	790,985
Oct 2, 2025	101.67	104.88	101.28	103.75	103.75	2.05%	1,121,268
Oct 1, 2025	101.14	102.56	98.67	101.67	101.67	0.83%	1,806,493
Sep 30, 2025	103.36	104.48	97.68	100.83	100.83	-2.10%	1,696,930
Sep 29, 2025	105.73	107.00	102.88	102.99	102.99	-1.99%	881,664
Sep 26, 2025	104.80	105.38	102.70	105.08	105.08	1.50%	803,256