5 DAY PERFORMANCE
-11.07%
1 MONTH PERFORMANCE
-23.77%
3 MONTH PERFORMANCE
-14.65%
6 MONTH PERFORMANCE
-30.46%
YEAR-TO-DATE PERFORMANCE
-22.77%
1 YEAR PERFORMANCE
-17.75%
ServiceTitan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $89.59 | $82.51 (-7.9%) | $90.50 | $82.37 | 598.05 K | |
| 01/28/2026 | $93.01 | $91.57 (-1.55%) | $94.73 | $91.27 | 688.30 K | $8.41 B |
| 01/27/2026 | $94.42 | $91.72 (-2.86%) | $95.00 | $90.73 | 798.60 K | $8.42 B |
| 01/26/2026 | $92.24 | $94.35 (2.29%) | $94.49 | $91.56 | 965.31 K | $8.66 B |
| 01/23/2026 | $90.45 | $92.49 (2.26%) | $92.74 | $89.67 | 1.30 M | $8.49 B |
| 01/22/2026 | $88.69 | $90.52 (2.06%) | $91.01 | $88.50 | 1.45 M | $8.31 B |
| 01/21/2026 | $90.20 | $88.04 (-2.39%) | $92.01 | $87.08 | 1.39 M | $8.08 B |
| 01/20/2026 | $92.48 | $89.59 (-3.13%) | $93.80 | $89.31 | 2.24 M | $8.22 B |
| 01/16/2026 | $90.49 | $90.78 (0.32%) | $92.78 | $88.11 | 994.95 K | $8.33 B |
| 01/15/2026 | $96.37 | $90.11 (-6.5%) | $97.39 | $89.76 | 1.30 M | $8.27 B |
| 01/14/2026 | $100.44 | $96.99 (-3.43%) | $101.11 | $96.00 | 992.21 K | $8.90 B |
| 01/13/2026 | $103.08 | $101.51 (-1.52%) | $104.08 | $99.08 | 1.21 M | $9.32 B |
| 01/12/2026 | $108.81 | $106.34 (-2.27%) | $109.95 | $106.02 | 597.26 K | $9.76 B |
| 01/09/2026 | $104.81 | $109.23 (4.22%) | $109.66 | $102.96 | 738.36 K | $10.03 B |
| 01/08/2026 | $105.80 | $104.15 (-1.56%) | $106.07 | $102.79 | 617.90 K | $9.56 B |
| 01/07/2026 | $101.83 | $105.74 (3.84%) | $106.47 | $101.80 | 568.02 K | $9.71 B |
| 01/06/2026 | $99.13 | $101.78 (2.67%) | $101.81 | $97.29 | 734.54 K | $9.34 B |
| 01/05/2026 | $101.67 | $99.49 (-2.14%) | $103.69 | $98.15 | 954.30 K | $9.13 B |
| 01/02/2026 | $106.09 | $101.59 (-4.24%) | $107.25 | $101.43 | 1.23 M | $9.33 B |
| 12/31/2025 | $107.07 | $106.50 (-0.53%) | $107.76 | $106.13 | 585.91 K | $9.78 B |
| 12/30/2025 | $107.24 | $107.18 (-0.06%) | $108.45 | $106.78 | 628.10 K | $9.84 B |
| 12/29/2025 | $107.72 | $107.90 (0.17%) | $109.44 | $107.40 | 477.78 K | $9.90 B |
| 12/26/2025 | $108.21 | $107.71 (-0.46%) | $109.00 | $106.49 | 347.27 K | $9.89 B |
| 12/24/2025 | $109.49 | $108.18 (-1.2%) | $109.97 | $107.55 | 218.10 K | $9.93 B |
| 12/23/2025 | $110.39 | $109.90 (-0.44%) | $111.36 | $109.05 | 537.72 K | $10.09 B |
| 12/22/2025 | $107.68 | $110.31 (2.44%) | $110.53 | $107.38 | 928.09 K | $10.13 B |
| 12/19/2025 | $107.49 | $108.64 (1.07%) | $109.98 | $107.04 | 1.62 M | $9.97 B |
| 12/18/2025 | $106.15 | $107.53 (1.3%) | $108.86 | $104.63 | 908.61 K | $9.87 B |
| 12/17/2025 | $104.80 | $105.89 (1.04%) | $109.15 | $104.39 | 1.49 M | $9.72 B |
| 12/16/2025 | $101.98 | $105.12 (3.08%) | $106.03 | $101.89 | 891.71 K | $9.65 B |
| 12/15/2025 | $104.17 | $103.11 (-1.02%) | $104.34 | $101.79 | 953.35 K | $9.46 B |
| 12/12/2025 | $106.04 | $104.07 (-1.86%) | $106.89 | $103.34 | 881.00 K | $9.55 B |
| 12/11/2025 | $106.99 | $106.03 (-0.9%) | $109.15 | $105.62 | 1.07 M | $9.73 B |
| 12/10/2025 | $108.04 | $106.97 (-0.99%) | $109.37 | $106.48 | 1.41 M | $9.82 B |
| 12/09/2025 | $106.97 | $109.02 (1.92%) | $109.77 | $103.88 | 2.24 M | $10.01 B |
| 12/08/2025 | $106.00 | $108.04 (1.92%) | $110.34 | $103.07 | 2.21 M | $9.92 B |
| 12/05/2025 | $97.24 | $105.60 (8.6%) | $110.94 | $95.00 | 4.69 M | $9.69 B |
| 12/04/2025 | $93.43 | $95.59 (2.31%) | $97.10 | $93.06 | 2.00 M | $8.77 B |
| 12/03/2025 | $90.04 | $93.31 (3.63%) | $94.16 | $89.95 | 998.83 K | $8.57 B |
| 12/02/2025 | $89.35 | $90.08 (0.82%) | $90.93 | $89.00 | 655.00 K | $8.27 B |
| 12/01/2025 | $89.00 | $88.66 (-0.38%) | $90.69 | $88.36 | 899.50 K | $8.14 B |
| 11/28/2025 | $89.05 | $89.36 (0.35%) | $90.75 | $88.36 | 368.90 K | $8.14 B |
| 11/26/2025 | $89.33 | $88.71 (-0.69%) | $90.65 | $88.50 | 555.82 K | $8.08 B |
| 11/25/2025 | $88.70 | $89.49 (0.89%) | $90.00 | $86.95 | 825.00 K | $8.15 B |
| 11/24/2025 | $87.75 | $88.89 (1.3%) | $89.16 | $86.84 | 1.14 M | $8.09 B |
| 11/21/2025 | $85.18 | $86.75 (1.84%) | $87.77 | $84.14 | 890.01 K | $7.90 B |
| 11/20/2025 | $87.37 | $85.14 (-2.55%) | $88.09 | $83.94 | 1.03 M | $7.75 B |
| 11/19/2025 | $85.96 | $86.26 (0.35%) | $87.12 | $85.22 | 426.90 K | $7.85 B |
| 11/18/2025 | $84.54 | $86.04 (1.77%) | $86.48 | $83.48 | 700.84 K | $7.83 B |
| 11/17/2025 | $88.14 | $84.97 (-3.6%) | $88.96 | $84.70 | 583.42 K | $7.74 B |
| 11/14/2025 | $88.60 | $89.34 (0.84%) | $90.64 | $87.10 | 423.02 K | $8.13 B |
| 11/13/2025 | $93.26 | $88.99 (-4.58%) | $94.41 | $88.74 | 634.33 K | $8.10 B |
| 11/12/2025 | $92.24 | $92.99 (0.81%) | $93.98 | $90.91 | 1.58 M | $8.47 B |
| 11/11/2025 | $94.00 | $91.92 (-2.21%) | $94.17 | $90.77 | 1.05 M | $8.37 B |
| 11/10/2025 | $94.34 | $95.03 (0.73%) | $95.95 | $92.91 | 813.50 K | $8.65 B |
| 11/07/2025 | $91.30 | $94.25 (3.23%) | $94.32 | $90.50 | 525.10 K | $8.58 B |
| 11/06/2025 | $91.91 | $92.04 (0.14%) | $92.50 | $89.00 | 845.85 K | $8.38 B |
| 11/05/2025 | $92.13 | $91.79 (-0.37%) | $92.59 | $90.91 | 275.45 K | $8.36 B |
| 11/04/2025 | $94.04 | $92.13 (-2.03%) | $94.35 | $91.82 | 457.76 K | $8.39 B |
| 11/03/2025 | $94.44 | $94.78 (0.36%) | $95.08 | $91.73 | 486.80 K | $8.63 B |
| 10/31/2025 | $96.60 | $94.36 (-2.32%) | $96.85 | $93.51 | 1.03 M | $8.59 B |
| 10/30/2025 | $95.69 | $95.79 (0.1%) | $98.12 | $95.00 | 318.80 K | $8.72 B |
| 10/29/2025 | $99.10 | $96.37 (-2.75%) | $99.10 | $95.49 | 406.00 K | $8.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.