5 DAY PERFORMANCE
+14.95%
1 MONTH PERFORMANCE
+3.37%
3 MONTH PERFORMANCE
+0.64%
YEAR-TO-DATE PERFORMANCE
-1.19%
ServiceTitan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $85.89 | $85.62 (-0.31%) | $87.96 | $84.55 | 516,883 | $7.68 B |
| 03/11/2025 | $86.56 | $85.07 (-1.72%) | $86.56 | $83.30 | 644,550 | $7.65 B |
| 03/10/2025 | $87.54 | $84.93 (-2.98%) | $90.39 | $83.74 | 439,800 | $7.64 B |
| 03/07/2025 | $88.84 | $88.43 (-0.46%) | $89.87 | $86.13 | 306,548 | $7.95 B |
| 03/06/2025 | $91.85 | $89.15 (-2.94%) | $91.85 | $86.88 | 332,351 | $8.02 B |
| 03/05/2025 | $88.62 | $91.42 (3.16%) | $92.01 | $87.60 | 238,340 | $8.22 B |
| 03/04/2025 | $91.61 | $89.28 (-2.54%) | $92.48 | $88.64 | 359,601 | $8.03 B |
| 03/03/2025 | $95.62 | $92.88 (-2.87%) | $96.00 | $92.74 | 366,044 | $8.35 B |
| 02/28/2025 | $92.12 | $94.94 (3.06%) | $95.27 | $91.09 | 174,524 | $8.54 B |
| 02/27/2025 | $94.00 | $92.32 (-1.79%) | $95.31 | $92.02 | 153,927 | $8.30 B |
| 02/26/2025 | $94.00 | $93.49 (-0.54%) | $94.71 | $92.53 | 209,744 | $8.41 B |
| 02/25/2025 | $96.00 | $93.97 (-2.11%) | $96.36 | $92.04 | 364,700 | $8.45 B |
| 02/24/2025 | $98.15 | $96.37 (-1.81%) | $98.35 | $94.07 | 270,972 | $8.67 B |
| 02/21/2025 | $97.79 | $96.76 (-1.05%) | $99.68 | $94.56 | 316,187 | $8.70 B |
| 02/20/2025 | $98.81 | $97.51 (-1.32%) | $99.75 | $96.47 | 168,527 | $8.77 B |
| 02/19/2025 | $100.00 | $98.56 (-1.44%) | $101.30 | $98.44 | 155,771 | $8.86 B |
| 02/18/2025 | $99.23 | $100.76 (1.54%) | $102.60 | $99.02 | 177,700 | $9.06 B |
| 02/14/2025 | $98.19 | $100.05 (1.89%) | $101.94 | $97.56 | 135,119 | $9.00 B |
| 02/13/2025 | $98.26 | $98.52 (0.26%) | $100.59 | $95.92 | 161,291 | $8.86 B |
| 02/12/2025 | $98.40 | $98.34 (-0.06%) | $101.81 | $98.18 | 183,182 | $8.84 B |
| 02/11/2025 | $104.00 | $99.88 (-3.96%) | $105.34 | $99.40 | 191,069 | $8.98 B |
| 02/10/2025 | $104.61 | $103.71 (-0.86%) | $105.93 | $103.10 | 167,665 | $9.33 B |
| 02/07/2025 | $104.98 | $104.33 (-0.62%) | $106.99 | $102.80 | 222,629 | $9.38 B |
| 02/06/2025 | $104.08 | $104.63 (0.53%) | $104.75 | $101.52 | 144,300 | $9.41 B |
| 02/05/2025 | $104.00 | $103.63 (-0.36%) | $105.13 | $101.70 | 248,713 | $9.32 B |
| 02/04/2025 | $103.91 | $104.01 (0.1%) | $106.98 | $103.00 | 188,614 | $9.35 B |
| 02/03/2025 | $100.00 | $103.22 (3.22%) | $104.17 | $99.00 | 126,302 | $9.28 B |
| 01/31/2025 | $100.83 | $102.77 (1.92%) | $104.28 | $99.93 | 219,916 | $9.24 B |
| 01/30/2025 | $100.10 | $100.34 (0.24%) | $101.55 | $100.00 | 88,218 | $9.02 B |
| 01/29/2025 | $102.12 | $100.00 (-2.08%) | $102.44 | $98.01 | 165,842 | $8.99 B |
| 01/28/2025 | $98.87 | $102.72 (3.89%) | $104.88 | $98.87 | 229,951 | $9.24 B |
| 01/27/2025 | $97.26 | $98.61 (1.39%) | $101.98 | $97.01 | 160,059 | $8.87 B |
| 01/24/2025 | $99.61 | $97.94 (-1.68%) | $101.51 | $97.52 | 124,127 | $8.81 B |
| 01/23/2025 | $95.16 | $100.00 (5.09%) | $101.14 | $94.19 | 186,128 | $8.99 B |
| 01/22/2025 | $97.88 | $95.16 (-2.78%) | $99.25 | $93.65 | 175,908 | $8.56 B |
| 01/21/2025 | $98.34 | $97.15 (-1.21%) | $99.36 | $95.27 | 206,900 | $8.74 B |
| 01/17/2025 | $100.45 | $98.12 (-2.32%) | $101.33 | $97.61 | 240,000 | $8.83 B |
| 01/16/2025 | $98.50 | $100.37 (1.9%) | $100.63 | $98.50 | 191,787 | $9.03 B |
| 01/15/2025 | $97.99 | $98.87 (0.9%) | $102.07 | $97.76 | 344,500 | $8.89 B |
| 01/14/2025 | $98.00 | $96.23 (-1.81%) | $99.04 | $91.04 | 806,500 | $8.66 B |
| 01/13/2025 | $100.33 | $100.13 (-0.2%) | $103.64 | $99.23 | 467,528 | $9.01 B |
| 01/10/2025 | $98.64 | $101.26 (2.66%) | $102.42 | $98.45 | 338,906 | $9.09 B |
| 01/08/2025 | $100.01 | $99.80 (-0.21%) | $101.76 | $99.33 | 433,924 | $8.81 B |
| 01/07/2025 | $102.76 | $101.00 (-1.71%) | $102.92 | $100.06 | 173,302 | $8.91 B |
| 01/06/2025 | $108.00 | $101.65 (-5.88%) | $108.15 | $99.36 | 546,100 | $8.97 B |
| 01/03/2025 | $102.99 | $105.79 (2.72%) | $105.98 | $99.04 | 505,583 | $9.78 B |
| 01/02/2025 | $104.50 | $101.50 (-2.87%) | $104.71 | $99.76 | 336,600 | $9.01 B |
| 12/31/2024 | $104.29 | $102.87 (-1.36%) | $105.69 | $100.84 | 347,700 | $9.33 B |
| 12/30/2024 | $107.05 | $103.92 (-2.92%) | $107.67 | $101.72 | 420,670 | $9.43 B |
| 12/27/2024 | $107.33 | $108.39 (0.99%) | $108.39 | $102.50 | 207,071 | $9.62 B |
| 12/26/2024 | $103.72 | $105.56 (1.77%) | $106.84 | $101.08 | 132,065 | $9.37 B |
| 12/24/2024 | $102.80 | $102.41 (-0.38%) | $103.56 | $100.74 | 92,329 | $9.09 B |
| 12/23/2024 | $105.00 | $103.39 (-1.53%) | $105.00 | $99.01 | 231,565 | $9.18 B |
| 12/20/2024 | $106.00 | $103.56 (-2.3%) | $108.85 | $102.64 | 373,842 | $9.21 B |
| 12/19/2024 | $107.17 | $106.15 (-0.95%) | $108.77 | $102.00 | 304,700 | $9.43 B |
| 12/18/2024 | $111.24 | $106.20 (-4.53%) | $111.30 | $101.21 | 1.02 M | $9.43 B |
| 12/17/2024 | $104.80 | $108.25 (3.29%) | $112.00 | $104.03 | 498,282 | $9.61 B |
| 12/16/2024 | $100.00 | $105.27 (5.27%) | $108.78 | $99.05 | 513,526 | $9.35 B |
| 12/13/2024 | $98.99 | $100.00 (1.02%) | $102.54 | $94.02 | 1.20 M | $8.44 B |
| 12/12/2024 | $101.00 | $101.00 (0%) | $105.00 | $100.05 | 5.14 M | $8.97 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.
