TOST Historical Prices
Toast, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
39.67
Period low
22.26
Period change
-3.35%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 35.56 | 35.99 | 34.08 | 35.16 | -0.59% | 14,844,314 |
| Nov 4, 2026 | 33.10 | 36.02 | 33.00 | 35.37 | +5.49% | 20,829,542 |
| Nov 3, 2026 | 32.76 | 34.33 | 32.76 | 33.53 | +0.33% | 17,518,013 |
| Nov 2, 2026 | 32.17 | 34.66 | 32.12 | 33.42 | +5.49% | 11,387,064 |
| Oct 30, 2026 | 31.48 | 32.05 | 30.86 | 31.68 | +0.57% | 8,658,989 |
| Oct 29, 2026 | 31.92 | 32.55 | 30.82 | 31.50 | -1.38% | 12,881,168 |
| Oct 28, 2026 | 31.78 | 32.18 | 31.41 | 31.94 | +0.54% | 7,019,507 |
| Oct 27, 2026 | 32.10 | 32.30 | 31.44 | 31.77 | -1.12% | 8,120,529 |
| Oct 26, 2026 | 32.71 | 32.71 | 31.74 | 32.13 | -1.77% | 5,172,715 |
| Oct 23, 2026 | 33.14 | 33.42 | 32.22 | 32.71 | -2.12% | 5,282,351 |
| Oct 22, 2026 | 32.63 | 33.44 | 32.58 | 33.42 | +2.70% | 9,247,800 |
| Oct 21, 2026 | 32.72 | 33.20 | 32.31 | 32.54 | -0.34% | 6,839,503 |
| Oct 20, 2026 | 31.65 | 32.81 | 31.62 | 32.65 | +3.82% | 7,215,776 |
| Oct 19, 2026 | 31.83 | 32.00 | 31.43 | 31.45 | -0.54% | 5,643,016 |
| Oct 16, 2026 | 32.59 | 32.78 | 31.27 | 31.62 | -1.86% | 8,845,038 |
| Oct 15, 2026 | 29.95 | 32.23 | 29.95 | 32.22 | +7.94% | 9,121,889 |
| Oct 14, 2026 | 30.65 | 30.79 | 28.93 | 29.85 | -3.37% | 10,274,885 |
| Oct 13, 2026 | 31.33 | 31.75 | 30.79 | 30.89 | -1.37% | 6,312,057 |
| Oct 12, 2026 | 31.50 | 31.53 | 30.90 | 31.32 | +0.03% | 5,567,635 |
| Oct 9, 2026 | 30.61 | 31.48 | 30.55 | 31.31 | +2.55% | 5,831,817 |
| Oct 8, 2026 | 30.48 | 30.89 | 30.21 | 30.53 | -0.07% | 7,635,561 |
| Oct 7, 2026 | 30.13 | 31.09 | 30.05 | 30.55 | +0.99% | 7,423,748 |
| Oct 6, 2026 | 30.07 | 30.64 | 29.98 | 30.25 | +0.70% | 5,657,898 |
| Oct 5, 2026 | 29.20 | 30.78 | 29.14 | 30.04 | +0.84% | 12,414,883 |
| Oct 2, 2026 | 29.21 | 30.20 | 28.93 | 29.79 | +1.92% | 9,583,434 |
| Oct 1, 2026 | 29.05 | 29.41 | 28.70 | 29.23 | +0.83% | 7,818,476 |
| Sep 30, 2026 | 30.50 | 30.50 | 28.97 | 28.99 | -4.83% | 12,778,982 |
| Sep 29, 2026 | 30.40 | 30.56 | 29.84 | 30.46 | +0.26% | 6,468,431 |
| Sep 28, 2026 | 30.22 | 30.65 | 29.81 | 30.38 | -0.72% | 8,455,716 |
| Sep 25, 2026 | 30.28 | 30.94 | 30.21 | 30.60 | +1.63% | 8,523,355 |
| Sep 24, 2026 | 29.85 | 30.16 | 29.30 | 30.11 | +1.01% | 8,711,743 |
| Sep 23, 2026 | 29.65 | 29.89 | 28.77 | 29.81 | +0.54% | 8,572,029 |
| Sep 22, 2026 | 30.39 | 30.48 | 29.41 | 29.65 | -0.50% | 9,531,204 |
| Sep 21, 2026 | 30.02 | 30.26 | 29.55 | 29.80 | +0.20% | 5,954,126 |
| Sep 18, 2026 | 30.76 | 30.80 | 29.62 | 29.74 | -2.97% | 17,299,022 |
| Sep 17, 2026 | 31.27 | 31.33 | 30.62 | 30.65 | -1.51% | 6,420,965 |
| Sep 16, 2026 | 31.80 | 31.98 | 30.89 | 31.12 | -2.26% | 8,049,582 |
| Sep 15, 2026 | 32.92 | 33.36 | 31.73 | 31.84 | -4.36% | 8,246,957 |
| Sep 14, 2026 | 32.53 | 33.73 | 32.50 | 33.29 | +3.64% | 6,907,681 |
| Sep 11, 2026 | 32.14 | 32.33 | 31.53 | 32.12 | -1.02% | 6,699,895 |
| Sep 9, 2026 | 33.09 | 33.34 | 32.37 | 32.45 | -2.52% | 9,557,943 |
| Sep 8, 2026 | 33.64 | 33.69 | 32.80 | 33.29 | -1.94% | 8,829,609 |
| Sep 4, 2026 | 33.39 | 33.99 | 33.03 | 33.95 | +0.06% | 5,808,902 |
| Sep 3, 2026 | 34.23 | 34.97 | 33.72 | 33.93 | -0.32% | 6,653,491 |
| Sep 2, 2026 | 32.79 | 34.28 | 32.65 | 34.04 | -0.15% | 7,000,712 |
| Aug 31, 2026 | 35.20 | 35.38 | 33.80 | 34.09 | -3.02% | 11,878,905 |
| Aug 28, 2026 | 35.01 | 35.74 | 34.51 | 35.15 | -0.06% | 9,802,483 |
| Aug 27, 2026 | 37.04 | 37.15 | 35.08 | 35.17 | -4.87% | 15,356,268 |
| Aug 26, 2026 | 36.34 | 37.14 | 36.28 | 36.97 | +0.46% | 9,306,443 |
| Aug 25, 2026 | 36.36 | 37.20 | 36.22 | 36.80 | +0.25% | 7,459,520 |
| Aug 24, 2026 | 36.63 | 37.01 | 36.39 | 36.71 | +0.19% | 7,408,706 |
| Aug 21, 2026 | 35.48 | 36.68 | 35.36 | 36.64 | +3.74% | 7,901,090 |
| Aug 20, 2026 | 35.24 | 35.73 | 34.96 | 35.32 | +0.46% | 5,226,047 |
| Aug 19, 2026 | 34.87 | 36.10 | 34.85 | 35.16 | +0.60% | 7,522,999 |
| Aug 18, 2026 | 34.28 | 35.57 | 34.20 | 34.95 | +1.84% | 9,467,306 |
| Aug 17, 2026 | 34.27 | 34.55 | 33.84 | 34.32 | -1.24% | 8,741,227 |
| Aug 14, 2026 | 35.25 | 35.30 | 34.39 | 34.75 | -1.33% | 7,253,198 |
| Aug 13, 2026 | 34.41 | 35.27 | 34.04 | 35.22 | +3.41% | 8,015,540 |
| Aug 12, 2026 | 34.63 | 34.74 | 33.22 | 34.06 | -2.35% | 13,227,223 |
| Aug 11, 2026 | 35.35 | 36.08 | 34.85 | 34.88 | -2.27% | 6,799,908 |
| Aug 10, 2026 | 34.37 | 35.70 | 34.23 | 35.69 | +3.51% | 8,965,544 |
| Aug 7, 2026 | 34.86 | 35.50 | 34.35 | 34.48 | -0.69% | 10,403,313 |
| Aug 6, 2026 | 34.81 | 35.42 | 34.43 | 34.72 | -0.23% | 8,804,749 |
| Aug 5, 2026 | 35.08 | 36.36 | 34.55 | 34.80 | +2.93% | 20,681,095 |
| Aug 4, 2026 | 32.30 | 33.99 | 32.25 | 33.81 | +3.11% | 16,938,466 |
| Aug 3, 2026 | 32.70 | 33.26 | 32.56 | 32.79 | +1.61% | 8,464,091 |
| Jul 31, 2026 | 32.38 | 32.67 | 31.70 | 32.27 | -1.77% | 8,561,794 |
| Jul 30, 2026 | 31.89 | 32.95 | 30.86 | 32.85 | +0.77% | 9,109,614 |
| Jul 29, 2026 | 32.18 | 33.06 | 31.95 | 32.60 | +0.80% | 8,130,503 |
| Jul 28, 2026 | 31.11 | 32.87 | 31.02 | 32.34 | +4.86% | 13,322,130 |
| Jul 27, 2026 | 29.76 | 30.94 | 29.68 | 30.84 | +6.20% | 12,005,640 |
| Jul 24, 2026 | 28.72 | 29.32 | 28.72 | 29.04 | +2.25% | 5,425,641 |
| Jul 23, 2026 | 29.35 | 29.43 | 28.14 | 28.40 | -2.77% | 12,882,666 |
| Jul 22, 2026 | 30.64 | 30.83 | 28.97 | 29.21 | -3.82% | 12,281,636 |
| Jul 21, 2026 | 30.35 | 31.18 | 30.28 | 30.37 | -1.56% | 8,828,881 |
| Jul 20, 2026 | 30.00 | 30.95 | 29.61 | 30.85 | +2.56% | 8,532,483 |
| Jul 17, 2026 | 29.76 | 30.45 | 29.57 | 30.08 | -0.82% | 7,860,942 |
| Jul 16, 2026 | 30.64 | 30.81 | 30.11 | 30.33 | -0.20% | 8,228,287 |
| Jul 15, 2026 | 30.44 | 31.35 | 30.00 | 30.39 | +1.30% | 10,589,317 |
| Jul 14, 2026 | 29.03 | 30.09 | 29.00 | 30.00 | +0.13% | 7,639,921 |
| Jul 13, 2026 | 29.60 | 30.54 | 29.36 | 29.96 | +2.18% | 8,925,334 |
| Jul 10, 2026 | 29.46 | 29.81 | 28.89 | 29.32 | +1.63% | 7,151,449 |
| Jul 9, 2026 | 28.55 | 29.32 | 27.92 | 28.85 | +0.98% | 12,178,851 |
| Jul 8, 2026 | 29.20 | 29.40 | 28.32 | 28.57 | -3.51% | 12,246,005 |
| Jul 7, 2026 | 29.87 | 30.30 | 29.40 | 29.61 | +0.44% | 11,808,106 |
| Jul 6, 2026 | 28.66 | 29.95 | 28.17 | 29.48 | +2.29% | 9,928,741 |
| Jul 2, 2026 | 28.74 | 29.17 | 28.48 | 28.82 | +0.38% | 10,377,156 |
| Jul 1, 2026 | 28.44 | 29.19 | 28.29 | 28.71 | +3.20% | 12,871,797 |
| Jun 30, 2026 | 27.91 | 28.60 | 27.54 | 27.82 | -1.21% | 76,206,059 |
| Jun 29, 2026 | 27.45 | 28.33 | 27.29 | 28.16 | +3.99% | 18,572,722 |
| Jun 26, 2026 | 25.65 | 27.18 | 25.65 | 27.08 | +5.08% | 18,266,944 |
| Jun 25, 2026 | 25.81 | 26.94 | 25.58 | 25.77 | -0.96% | 14,448,069 |
| Jun 24, 2026 | 25.23 | 26.52 | 24.84 | 26.02 | +6.16% | 15,639,902 |
| Jun 23, 2026 | 24.29 | 24.85 | 24.26 | 24.51 | +1.03% | 7,189,272 |
| Jun 22, 2026 | 24.50 | 25.07 | 23.91 | 24.26 | -1.62% | 10,932,845 |
| Jun 18, 2026 | 24.39 | 24.90 | 23.97 | 24.66 | +1.02% | 13,043,035 |
| Jun 17, 2026 | 24.96 | 26.02 | 24.23 | 24.41 | -2.63% | 11,511,272 |
| Jun 16, 2026 | 25.05 | 25.50 | 24.82 | 25.07 | +0.08% | 7,479,038 |
| Jun 15, 2026 | 25.15 | 25.62 | 24.88 | 25.05 | +0.93% | 9,828,598 |
| Jun 12, 2026 | 24.98 | 25.13 | 24.28 | 24.82 | +0.53% | 6,443,032 |
| Jun 11, 2026 | 24.28 | 24.71 | 23.79 | 24.69 | +1.60% | 6,496,629 |
| Jun 10, 2026 | 24.74 | 25.34 | 24.30 | 24.30 | -2.80% | 7,941,115 |
| Jun 9, 2026 | 24.00 | 25.15 | 23.82 | 25.00 | +3.73% | 11,340,320 |
| Jun 8, 2026 | 24.64 | 24.76 | 23.94 | 24.10 | -2.19% | 13,295,523 |
| Jun 5, 2026 | 25.20 | 25.34 | 24.18 | 24.64 | -2.30% | 9,181,778 |
| Jun 4, 2026 | 25.65 | 25.77 | 24.99 | 25.22 | +0.60% | 6,859,415 |
| Jun 3, 2026 | 26.02 | 26.02 | 24.88 | 25.07 | -4.86% | 12,343,849 |
| Jun 2, 2026 | 27.20 | 27.20 | 26.16 | 26.35 | -5.01% | 12,050,306 |
| Jun 1, 2026 | 27.46 | 28.16 | 26.98 | 27.74 | +6.57% | 16,088,840 |
| May 29, 2026 | 25.05 | 26.25 | 25.05 | 26.03 | +4.29% | 14,610,028 |
| May 28, 2026 | 24.50 | 25.25 | 24.32 | 24.96 | +1.88% | 9,206,247 |
| May 27, 2026 | 24.25 | 25.00 | 24.07 | 24.50 | +5.06% | 13,563,615 |
| May 26, 2026 | 23.19 | 23.78 | 23.01 | 23.32 | +0.69% | 13,002,252 |
| May 22, 2026 | 23.04 | 23.51 | 23.00 | 23.16 | +0.52% | 7,542,773 |
| May 21, 2026 | 23.07 | 23.29 | 22.45 | 23.04 | -1.20% | 7,114,399 |
| May 20, 2026 | 23.15 | 23.57 | 22.44 | 23.32 | +0.43% | 13,598,328 |
| May 19, 2026 | 22.97 | 23.77 | 22.53 | 23.22 | +2.56% | 22,078,054 |
| May 18, 2026 | 22.96 | 23.40 | 22.57 | 22.64 | -1.78% | 15,074,465 |
| May 15, 2026 | 23.19 | 23.56 | 22.83 | 23.05 | -0.09% | 12,702,344 |
| May 14, 2026 | 22.42 | 23.31 | 22.29 | 23.07 | +3.31% | 11,179,495 |
| May 13, 2026 | 23.10 | 23.11 | 22.26 | 22.33 | -4.00% | 16,465,818 |
| May 12, 2026 | 23.62 | 23.67 | 22.93 | 23.26 | -3.84% | 22,295,251 |
| May 11, 2026 | 25.29 | 25.61 | 23.93 | 24.19 | -3.43% | 14,592,474 |
| May 8, 2026 | 25.20 | 26.00 | 24.04 | 25.05 | -14.74% | 34,891,629 |
| May 7, 2026 | 28.81 | 29.83 | 28.81 | 29.38 | +3.78% | 16,362,462 |
| May 6, 2026 | 28.75 | 29.00 | 28.30 | 28.31 | -0.81% | 7,568,799 |
| May 5, 2026 | 29.29 | 29.46 | 28.12 | 28.54 | -2.96% | 14,293,762 |
| May 4, 2026 | 29.25 | 30.36 | 29.05 | 29.41 | +1.03% | 11,342,486 |
| May 1, 2026 | 29.27 | 29.63 | 28.79 | 29.11 | +2.07% | 7,939,664 |
| Apr 30, 2026 | 28.40 | 28.84 | 27.84 | 28.52 | -0.35% | 7,423,514 |
| Apr 29, 2026 | 28.76 | 29.06 | 28.44 | 28.62 | -1.28% | 5,833,461 |
| Apr 28, 2026 | 28.86 | 29.42 | 28.48 | 28.99 | +1.19% | 7,327,606 |
| Apr 27, 2026 | 28.88 | 29.45 | 28.59 | 28.65 | -1.34% | 8,090,141 |
| Apr 24, 2026 | 28.07 | 29.07 | 27.70 | 29.04 | +4.01% | 12,284,703 |
| Apr 23, 2026 | 28.82 | 29.08 | 27.41 | 27.92 | -5.23% | 8,966,965 |
| Apr 22, 2026 | 29.08 | 29.47 | 28.85 | 29.46 | +2.76% | 5,780,744 |
| Apr 21, 2026 | 29.02 | 29.66 | 28.44 | 28.67 | -1.75% | 7,803,534 |
| Apr 20, 2026 | 28.94 | 29.43 | 28.77 | 29.18 | +0.34% | 7,642,231 |
| Apr 17, 2026 | 29.00 | 29.20 | 28.67 | 29.08 | +2.04% | 8,639,830 |
| Apr 16, 2026 | 28.74 | 29.27 | 28.36 | 28.50 | +1.21% | 7,676,701 |
| Apr 15, 2026 | 27.13 | 28.23 | 27.06 | 28.16 | +3.91% | 8,413,402 |
| Apr 14, 2026 | 27.75 | 28.18 | 26.90 | 27.10 | -0.18% | 8,169,472 |
| Apr 13, 2026 | 25.40 | 27.28 | 25.36 | 27.15 | +6.89% | 12,234,982 |
| Apr 10, 2026 | 25.92 | 26.19 | 24.89 | 25.40 | -2.16% | 11,671,637 |
| Apr 9, 2026 | 25.95 | 26.00 | 24.80 | 25.96 | -0.95% | 9,914,515 |
| Apr 8, 2026 | 27.19 | 27.86 | 26.06 | 26.21 | +0.92% | 7,567,576 |
| Apr 7, 2026 | 26.80 | 27.20 | 25.94 | 25.97 | -3.89% | 6,817,483 |
| Apr 6, 2026 | 26.43 | 27.21 | 26.43 | 27.02 | +2.08% | 7,689,390 |
| Apr 2, 2026 | 25.78 | 26.74 | 25.48 | 26.47 | +1.53% | 9,601,414 |
| Apr 1, 2026 | 26.86 | 26.89 | 25.30 | 26.07 | -1.66% | 12,398,874 |
| Mar 31, 2026 | 26.46 | 26.89 | 25.71 | 26.51 | +1.73% | 9,521,434 |
| Mar 30, 2026 | 25.65 | 26.20 | 25.26 | 26.06 | +1.64% | 9,024,535 |
| Mar 27, 2026 | 26.02 | 26.13 | 25.45 | 25.64 | -2.84% | 13,564,529 |
| Mar 26, 2026 | 26.60 | 27.31 | 26.32 | 26.39 | -1.57% | 10,213,168 |
| Mar 25, 2026 | 27.25 | 27.78 | 25.98 | 26.81 | +0.75% | 10,803,679 |
| Mar 24, 2026 | 27.55 | 27.71 | 26.39 | 26.61 | -3.45% | 13,683,282 |
| Mar 23, 2026 | 27.77 | 28.05 | 27.29 | 27.56 | +0.36% | 9,995,834 |
| Mar 20, 2026 | 27.15 | 27.85 | 26.78 | 27.46 | +0.22% | 10,948,026 |
| Mar 19, 2026 | 27.60 | 28.17 | 26.94 | 27.40 | -1.62% | 7,243,098 |
| Mar 18, 2026 | 28.21 | 28.58 | 27.48 | 27.85 | -1.90% | 9,467,238 |
| Mar 17, 2026 | 28.32 | 29.11 | 28.06 | 28.39 | +1.03% | 7,974,349 |
| Mar 16, 2026 | 27.67 | 28.63 | 27.67 | 28.10 | +1.81% | 10,595,467 |
| Mar 13, 2026 | 28.24 | 28.45 | 27.50 | 27.60 | +0.00% | 8,303,165 |
| Mar 12, 2026 | 28.55 | 29.46 | 27.59 | 27.60 | -3.83% | 13,034,225 |
| Mar 11, 2026 | 29.04 | 29.55 | 27.90 | 28.70 | -0.69% | 6,264,341 |
| Mar 10, 2026 | 29.13 | 29.50 | 28.25 | 28.90 | -2.00% | 8,201,059 |
| Mar 9, 2026 | 29.61 | 29.79 | 28.32 | 29.49 | -2.64% | 12,204,500 |
| Mar 6, 2026 | 30.09 | 31.05 | 29.43 | 30.29 | -0.72% | 16,168,011 |
| Mar 5, 2026 | 29.45 | 30.54 | 29.41 | 30.51 | +3.53% | 18,155,364 |
| Mar 4, 2026 | 29.04 | 29.58 | 28.43 | 29.47 | +1.24% | 10,698,520 |
| Mar 3, 2026 | 26.88 | 29.80 | 26.61 | 29.11 | +5.59% | 16,631,064 |
| Mar 2, 2026 | 26.70 | 27.70 | 26.62 | 27.57 | +0.95% | 9,734,512 |
| Feb 27, 2026 | 27.11 | 27.72 | 26.72 | 27.31 | -1.59% | 11,318,573 |
| Feb 26, 2026 | 26.90 | 27.84 | 26.73 | 27.75 | +3.51% | 11,445,068 |
| Feb 25, 2026 | 25.63 | 26.97 | 25.19 | 26.81 | +4.85% | 10,438,180 |
| Feb 24, 2026 | 24.84 | 25.63 | 24.35 | 25.57 | +1.99% | 11,271,586 |
| Feb 23, 2026 | 26.70 | 26.70 | 24.99 | 25.07 | -7.39% | 14,824,622 |
| Feb 20, 2026 | 27.39 | 28.04 | 26.98 | 27.07 | -2.06% | 8,934,613 |
| Feb 19, 2026 | 27.29 | 27.75 | 26.90 | 27.64 | -0.11% | 7,632,493 |
| Feb 18, 2026 | 27.87 | 28.37 | 27.47 | 27.67 | +0.04% | 11,444,686 |
| Feb 17, 2026 | 27.48 | 28.62 | 27.25 | 27.66 | +1.21% | 15,925,669 |
| Feb 13, 2026 | 27.00 | 28.50 | 26.70 | 27.33 | +4.55% | 33,958,192 |
| Feb 12, 2026 | 28.02 | 28.26 | 25.91 | 26.14 | -6.71% | 24,511,777 |
| Feb 11, 2026 | 29.25 | 29.44 | 27.64 | 28.02 | -4.92% | 17,346,711 |
| Feb 10, 2026 | 29.13 | 30.04 | 28.90 | 29.47 | +2.86% | 12,715,716 |
| Feb 9, 2026 | 27.45 | 28.68 | 27.12 | 28.65 | +3.32% | 15,525,266 |
| Feb 6, 2026 | 27.69 | 28.10 | 26.99 | 27.73 | +2.51% | 14,962,602 |
| Feb 5, 2026 | 27.57 | 28.12 | 26.91 | 27.05 | -4.48% | 18,110,851 |
| Feb 4, 2026 | 28.26 | 28.72 | 27.28 | 28.32 | +0.25% | 22,148,528 |
| Feb 3, 2026 | 30.87 | 30.90 | 28.19 | 28.25 | -10.37% | 23,428,853 |
| Feb 2, 2026 | 31.30 | 32.17 | 31.23 | 31.52 | +1.32% | 8,136,223 |
| Jan 30, 2026 | 31.09 | 31.98 | 30.72 | 31.11 | +0.06% | 9,938,309 |
| Jan 29, 2026 | 31.63 | 31.73 | 30.90 | 31.09 | -2.42% | 10,162,778 |
| Jan 28, 2026 | 32.70 | 32.70 | 31.50 | 31.86 | -1.91% | 12,471,434 |
| Jan 27, 2026 | 33.39 | 33.54 | 32.35 | 32.48 | -3.04% | 8,283,702 |
| Jan 26, 2026 | 34.00 | 34.52 | 33.34 | 33.50 | -0.89% | 7,181,499 |
| Jan 23, 2026 | 34.17 | 34.45 | 33.73 | 33.80 | -1.20% | 9,205,322 |
| Jan 22, 2026 | 33.53 | 34.50 | 33.52 | 34.21 | +3.20% | 7,616,957 |
| Jan 21, 2026 | 33.29 | 33.58 | 32.63 | 33.15 | +1.19% | 8,212,801 |
| Jan 20, 2026 | 33.20 | 34.43 | 32.62 | 32.76 | -2.27% | 13,240,993 |
| Jan 16, 2026 | 33.76 | 33.91 | 32.86 | 33.52 | -0.71% | 9,261,868 |
| Jan 15, 2026 | 35.90 | 36.00 | 33.70 | 33.76 | -5.33% | 11,043,100 |
| Jan 14, 2026 | 34.73 | 36.16 | 34.64 | 35.66 | +2.47% | 8,111,441 |
| Jan 13, 2026 | 36.02 | 36.20 | 34.48 | 34.80 | -3.87% | 9,584,234 |
| Jan 12, 2026 | 35.40 | 36.39 | 35.40 | 36.20 | +2.09% | 7,184,143 |
| Jan 9, 2026 | 36.55 | 37.00 | 35.03 | 35.46 | -3.17% | 6,926,630 |
| Jan 8, 2026 | 35.79 | 36.78 | 34.67 | 36.62 | -0.11% | 9,096,024 |
| Jan 7, 2026 | 36.00 | 36.75 | 35.63 | 36.66 | +1.64% | 6,807,229 |
| Jan 6, 2026 | 34.24 | 36.13 | 33.92 | 36.07 | +4.55% | 9,839,006 |
| Jan 5, 2026 | 33.81 | 34.83 | 33.70 | 34.50 | +1.41% | 11,934,015 |
| Jan 2, 2026 | 35.77 | 36.03 | 33.67 | 34.02 | -4.20% | 10,026,551 |
| Dec 31, 2025 | 36.21 | 36.32 | 35.45 | 35.51 | -2.15% | 5,028,002 |
| Dec 30, 2025 | 36.49 | 36.58 | 36.20 | 36.29 | -0.60% | 2,973,309 |
| Dec 29, 2025 | 36.32 | 36.65 | 36.12 | 36.51 | +0.19% | 3,477,927 |
| Dec 26, 2025 | 36.54 | 36.56 | 36.21 | 36.44 | -0.14% | 2,950,428 |
| Dec 24, 2025 | 36.45 | 36.65 | 36.04 | 36.49 | -0.52% | 2,013,849 |
| Dec 23, 2025 | 37.06 | 37.30 | 35.87 | 36.68 | -1.61% | 6,575,908 |
| Dec 22, 2025 | 36.45 | 37.43 | 36.45 | 37.28 | +2.93% | 7,137,202 |
| Dec 19, 2025 | 36.57 | 36.73 | 36.13 | 36.22 | -1.09% | 9,280,997 |
| Dec 18, 2025 | 36.68 | 37.29 | 36.32 | 36.62 | +3.15% | 8,913,451 |
| Dec 17, 2025 | 34.93 | 36.07 | 34.81 | 35.50 | +1.54% | 7,055,383 |
| Dec 16, 2025 | 35.00 | 35.50 | 34.74 | 34.96 | +0.49% | 5,369,346 |
| Dec 15, 2025 | 35.49 | 35.73 | 34.44 | 34.79 | -1.39% | 8,051,150 |
| Dec 12, 2025 | 35.89 | 36.30 | 35.21 | 35.28 | -1.92% | 5,335,557 |
| Dec 11, 2025 | 35.30 | 36.09 | 34.98 | 35.97 | +1.61% | 6,916,817 |
| Dec 10, 2025 | 34.50 | 35.59 | 34.46 | 35.40 | +2.37% | 6,459,343 |
| Dec 9, 2025 | 34.49 | 35.16 | 34.34 | 34.58 | +0.06% | 5,451,654 |
| Dec 8, 2025 | 35.63 | 35.82 | 34.45 | 34.56 | -3.11% | 7,072,854 |
| Dec 5, 2025 | 35.03 | 36.42 | 35.00 | 35.67 | +1.34% | 9,800,653 |
| Dec 4, 2025 | 36.66 | 36.80 | 34.80 | 35.20 | +0.09% | 11,908,742 |
| Dec 3, 2025 | 33.91 | 35.22 | 33.60 | 35.17 | +3.96% | 12,012,912 |
| Dec 2, 2025 | 34.75 | 34.83 | 33.81 | 33.83 | -1.54% | 5,930,199 |
| Dec 1, 2025 | 34.42 | 34.95 | 33.97 | 34.36 | +0.50% | 6,419,624 |
| Nov 28, 2025 | 33.83 | 34.40 | 33.81 | 34.19 | +1.94% | 3,310,961 |
| Nov 26, 2025 | 33.56 | 33.84 | 33.33 | 33.54 | +0.84% | 6,610,043 |
| Nov 25, 2025 | 33.70 | 33.93 | 33.08 | 33.26 | -0.66% | 11,069,924 |
| Nov 24, 2025 | 34.17 | 34.66 | 33.37 | 33.48 | -1.38% | 8,661,863 |
| Nov 21, 2025 | 32.78 | 34.67 | 32.78 | 33.95 | +4.14% | 11,602,332 |
| Nov 20, 2025 | 33.59 | 34.10 | 32.15 | 32.60 | -1.06% | 11,710,437 |
| Nov 19, 2025 | 34.15 | 34.23 | 32.51 | 32.95 | -2.34% | 9,998,507 |
| Nov 18, 2025 | 34.25 | 34.72 | 33.63 | 33.74 | -2.79% | 10,411,027 |
| Nov 17, 2025 | 35.79 | 36.15 | 34.09 | 34.71 | -3.31% | 7,967,682 |
| Nov 14, 2025 | 36.01 | 37.58 | 35.80 | 35.90 | -2.21% | 8,822,441 |
| Nov 13, 2025 | 37.50 | 37.64 | 36.40 | 36.71 | -4.25% | 7,253,297 |
| Nov 12, 2025 | 37.94 | 38.64 | 37.56 | 38.34 | +1.64% | 5,910,310 |
| Nov 11, 2025 | 37.99 | 38.39 | 37.26 | 37.72 | -1.20% | 4,644,693 |
| Nov 10, 2025 | 37.27 | 38.61 | 36.33 | 38.18 | +3.19% | 8,857,151 |
| Nov 7, 2025 | 36.06 | 37.05 | 35.52 | 37.00 | +1.70% | 7,299,989 |
| Nov 6, 2025 | 38.99 | 39.67 | 36.35 | 36.38 | -6.77% | 11,382,975 |
Daily open, high, low, close and volume for Toast, Inc. (TOST). Showing 249 trading days. Unadjusted prices.