ServiceTitan, Inc. (TTAN)
NASDAQ: TTAN · Real-Time Price · USD
69.20
+5.80 (9.15%)
At close: Jun 26, 2026, 4:00 PM EDT
68.91
-0.29 (-0.42%)
After-hours: Jun 26, 2026, 7:59 PM EDT
ServiceTitan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Apr 2, 2026 | 61.49 | 64.50 | 60.78 | 62.93 | 62.93 | 0.80% | 696,448 |
| Apr 1, 2026 | 63.88 | 64.10 | 61.00 | 62.43 | 62.43 | -1.62% | 695,699 |
| Mar 31, 2026 | 62.81 | 64.16 | 60.44 | 63.46 | 63.46 | 4.63% | 1,261,246 |
| Mar 30, 2026 | 60.67 | 62.00 | 59.65 | 60.65 | 60.65 | 0.43% | 884,444 |
| Mar 27, 2026 | 62.14 | 62.14 | 59.83 | 60.39 | 60.39 | -4.23% | 717,404 |
| Mar 26, 2026 | 62.10 | 65.95 | 61.51 | 63.06 | 63.06 | -0.03% | 869,734 |
| Mar 25, 2026 | 65.67 | 66.57 | 62.03 | 63.08 | 63.08 | -2.67% | 893,411 |
| Mar 24, 2026 | 68.15 | 68.15 | 64.35 | 64.81 | 64.81 | -3.63% | 1,241,299 |
| Mar 23, 2026 | 66.88 | 69.95 | 66.50 | 67.25 | 67.25 | -0.72% | 1,163,398 |
| Mar 20, 2026 | 68.00 | 68.85 | 65.75 | 67.74 | 67.74 | -1.12% | 1,280,926 |
| Mar 19, 2026 | 67.92 | 70.75 | 67.30 | 68.51 | 68.51 | -0.33% | 897,227 |
| Mar 18, 2026 | 68.83 | 70.48 | 68.16 | 68.74 | 68.74 | -1.28% | 1,109,955 |
| Mar 17, 2026 | 68.66 | 74.34 | 68.66 | 69.63 | 69.63 | -1.81% | 1,118,997 |
| Mar 16, 2026 | 70.60 | 71.52 | 68.22 | 70.91 | 70.91 | 0.16% | 1,463,093 |
| Mar 13, 2026 | 75.65 | 75.65 | 68.32 | 70.80 | 70.80 | -6.41% | 3,284,785 |
| Mar 12, 2026 | 78.54 | 79.72 | 73.10 | 75.65 | 75.65 | -3.62% | 2,966,007 |
| Mar 11, 2026 | 78.76 | 79.80 | 76.52 | 78.49 | 78.49 | 0.76% | 834,916 |
| Mar 10, 2026 | 80.79 | 80.79 | 76.30 | 77.90 | 77.90 | -3.43% | 1,167,755 |
| Mar 9, 2026 | 81.91 | 82.47 | 79.34 | 80.67 | 80.67 | -2.75% | 1,093,692 |
| Mar 6, 2026 | 78.91 | 83.45 | 77.23 | 82.95 | 82.95 | 5.99% | 1,429,954 |
| Mar 5, 2026 | 77.32 | 80.40 | 76.95 | 78.26 | 78.26 | 1.37% | 1,476,004 |
| Mar 4, 2026 | 75.47 | 78.30 | 74.83 | 77.20 | 77.20 | 1.87% | 1,198,016 |
| Mar 3, 2026 | 72.75 | 76.27 | 71.00 | 75.78 | 75.78 | 1.47% | 960,643 |
| Mar 2, 2026 | 70.33 | 75.29 | 70.33 | 74.68 | 74.68 | 3.16% | 1,455,178 |
| Feb 27, 2026 | 72.00 | 73.00 | 69.10 | 72.39 | 72.39 | -1.59% | 2,009,900 |
| Feb 26, 2026 | 67.37 | 73.86 | 66.82 | 73.56 | 73.56 | 11.27% | 2,263,153 |
| Feb 25, 2026 | 64.39 | 66.60 | 62.26 | 66.11 | 66.11 | 2.85% | 1,201,642 |
| Feb 24, 2026 | 63.00 | 67.78 | 62.75 | 64.28 | 64.28 | 2.47% | 1,551,361 |
| Feb 23, 2026 | 65.55 | 65.59 | 62.17 | 62.73 | 62.73 | -5.73% | 1,901,810 |
| Feb 20, 2026 | 65.81 | 68.96 | 65.04 | 66.54 | 66.54 | -0.66% | 1,978,657 |
| Feb 19, 2026 | 64.40 | 67.48 | 64.00 | 66.98 | 66.98 | 4.54% | 1,753,145 |
| Feb 18, 2026 | 61.00 | 65.40 | 60.43 | 64.07 | 64.07 | 5.03% | 1,634,311 |
| Feb 17, 2026 | 62.00 | 62.76 | 59.60 | 61.00 | 61.00 | -2.77% | 969,718 |
| Feb 13, 2026 | 61.46 | 63.74 | 61.00 | 62.74 | 62.74 | 2.55% | 1,848,995 |
| Feb 12, 2026 | 61.03 | 61.58 | 58.01 | 61.18 | 61.18 | 0.72% | 2,288,491 |
| Feb 11, 2026 | 63.60 | 64.66 | 58.14 | 60.74 | 60.74 | -6.06% | 2,569,222 |
| Feb 10, 2026 | 63.53 | 66.15 | 63.52 | 64.66 | 64.66 | 2.67% | 1,706,251 |
| Feb 9, 2026 | 63.70 | 64.98 | 62.57 | 62.98 | 62.98 | -1.19% | 1,570,406 |
| Feb 6, 2026 | 62.90 | 65.00 | 60.90 | 63.74 | 63.74 | 4.00% | 1,730,292 |
| Feb 5, 2026 | 63.55 | 67.14 | 60.57 | 61.29 | 61.29 | -4.61% | 3,037,433 |
| Feb 4, 2026 | 65.84 | 67.01 | 61.78 | 64.25 | 64.25 | -4.83% | 3,251,671 |
| Feb 3, 2026 | 72.52 | 72.99 | 65.85 | 67.51 | 67.51 | -9.32% | 3,925,582 |