Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	29.61	29.61	28.32	28.95	-	-4.42%	7,188,435
Mar 6, 2026	30.09	31.05	29.44	30.29	30.29	-0.72%	16,133,217
Mar 5, 2026	29.45	30.54	29.41	30.51	30.51	3.53%	18,022,868
Mar 4, 2026	29.04	29.58	28.43	29.47	29.47	1.24%	10,605,857
Mar 3, 2026	26.88	29.80	26.61	29.11	29.11	5.59%	16,616,618
Mar 2, 2026	26.70	27.70	26.62	27.57	27.57	0.95%	9,629,654
Feb 27, 2026	27.11	27.72	26.72	27.31	27.31	-1.59%	11,270,716
Feb 26, 2026	26.90	27.84	26.73	27.75	27.75	3.51%	10,956,216
Feb 25, 2026	25.63	26.97	25.19	26.81	26.81	4.85%	10,290,593
Feb 24, 2026	24.84	25.63	24.35	25.57	25.57	1.99%	11,264,324
Feb 23, 2026	26.70	26.70	24.99	25.07	25.07	-7.39%	14,631,019
Feb 20, 2026	27.39	28.04	26.98	27.07	27.07	-2.06%	8,764,034
Feb 19, 2026	27.29	27.75	26.90	27.64	27.64	-0.11%	7,475,965
Feb 18, 2026	27.87	28.37	27.47	27.67	27.67	0.04%	11,355,587
Feb 17, 2026	27.48	28.62	27.25	27.66	27.66	1.21%	15,918,306
Feb 13, 2026	27.00	28.50	26.71	27.33	27.33	4.55%	32,738,303
Feb 12, 2026	28.02	28.26	25.91	26.14	26.14	-6.71%	22,700,613
Feb 11, 2026	29.25	29.44	27.64	28.02	28.02	-4.92%	17,203,791
Feb 10, 2026	29.13	30.04	28.90	29.47	29.47	2.86%	12,712,230
Feb 9, 2026	27.45	28.69	27.12	28.65	28.65	3.32%	15,512,387
Feb 6, 2026	27.69	28.10	26.99	27.73	27.73	2.51%	11,874,745
Feb 5, 2026	27.57	28.12	26.92	27.05	27.05	-4.48%	18,067,722
Feb 4, 2026	28.26	28.72	27.28	28.32	28.32	0.25%	19,137,483
Feb 3, 2026	30.87	30.90	28.19	28.25	28.25	-10.37%	22,986,632
Feb 2, 2026	31.30	32.17	31.23	31.52	31.52	1.32%	8,131,625
Jan 30, 2026	31.09	31.98	30.72	31.11	31.11	0.06%	9,935,135
Jan 29, 2026	31.63	31.73	30.90	31.09	31.09	-2.42%	10,151,695
Jan 28, 2026	32.70	32.70	31.50	31.86	31.86	-1.91%	12,460,254
Jan 27, 2026	33.39	33.54	32.35	32.48	32.48	-3.04%	8,274,427
Jan 26, 2026	34.00	34.52	33.34	33.50	33.50	-0.89%	7,174,342
Jan 23, 2026	34.17	34.45	33.73	33.80	33.80	-1.20%	9,202,183
Jan 22, 2026	33.53	34.50	33.52	34.21	34.21	3.20%	7,610,986
Jan 21, 2026	33.29	33.58	32.63	33.15	33.15	1.19%	8,100,482
Jan 20, 2026	33.20	34.43	32.62	32.76	32.76	-2.27%	13,227,927
Jan 16, 2026	33.76	33.91	32.86	33.52	33.52	-0.71%	9,188,478
Jan 15, 2026	35.90	36.00	33.70	33.76	33.76	-5.33%	11,033,148
Jan 14, 2026	34.73	36.17	34.64	35.66	35.66	2.47%	8,101,788
Jan 13, 2026	36.02	36.20	34.48	34.80	34.80	-3.87%	9,580,861
Jan 12, 2026	35.40	36.39	35.40	36.20	36.20	2.09%	7,182,899
Jan 9, 2026	36.55	37.00	35.03	35.46	35.46	-3.17%	6,764,444
Jan 8, 2026	35.79	36.78	34.68	36.62	36.62	-0.11%	9,090,909
Jan 7, 2026	36.00	36.75	35.63	36.66	36.66	1.64%	6,804,138
Jan 6, 2026	34.24	36.13	33.92	36.07	36.07	4.55%	9,828,141
Jan 5, 2026	33.81	34.83	33.70	34.50	34.50	1.41%	11,932,963
Jan 2, 2026	35.77	36.03	33.67	34.02	34.02	-4.20%	10,013,448
Dec 31, 2025	36.21	36.32	35.45	35.51	35.51	-2.15%	4,978,530
Dec 30, 2025	36.49	36.58	36.20	36.29	36.29	-0.60%	2,963,705
Dec 29, 2025	36.32	36.65	36.12	36.51	36.51	0.19%	3,464,205
Dec 26, 2025	36.54	36.56	36.21	36.44	36.44	-0.14%	2,935,976
Dec 24, 2025	36.45	36.65	36.04	36.49	36.49	-0.52%	1,971,975
Dec 23, 2025	37.06	37.30	35.87	36.68	36.68	-1.61%	6,506,185
Dec 22, 2025	36.45	37.43	36.45	37.28	37.28	2.93%	6,998,229
Dec 19, 2025	36.57	36.73	36.13	36.22	36.22	-1.09%	9,038,234
Dec 18, 2025	36.68	37.29	36.32	36.62	36.62	3.15%	8,913,123
Dec 17, 2025	34.93	36.07	34.81	35.50	35.50	1.54%	7,055,383
Dec 16, 2025	35.00	35.50	34.74	34.96	34.96	0.49%	5,369,346
Dec 15, 2025	35.49	35.73	34.44	34.79	34.79	-1.39%	8,051,150
Dec 12, 2025	35.89	36.30	35.21	35.28	35.28	-1.92%	5,335,557
Dec 11, 2025	35.30	36.09	34.98	35.97	35.97	1.61%	6,917,349
Dec 10, 2025	34.50	35.59	34.46	35.40	35.40	2.37%	6,459,343
Dec 9, 2025	34.49	35.16	34.34	34.58	34.58	0.06%	5,451,654
Dec 8, 2025	35.63	35.82	34.45	34.56	34.56	-3.11%	7,072,854
Dec 5, 2025	35.03	36.42	35.00	35.67	35.67	1.34%	9,800,653
Dec 4, 2025	36.66	36.81	34.80	35.20	35.20	0.09%	11,908,742
Dec 3, 2025	33.91	35.22	33.60	35.17	35.17	3.96%	12,012,912
Dec 2, 2025	34.75	34.83	33.81	33.83	33.83	-1.54%	5,930,199
Dec 1, 2025	34.42	34.95	33.97	34.36	34.36	0.50%	6,419,624
Nov 28, 2025	33.83	34.40	33.81	34.19	34.19	1.94%	3,310,961
Nov 26, 2025	33.56	33.84	33.33	33.54	33.54	0.84%	6,610,043
Nov 25, 2025	33.70	33.93	33.08	33.26	33.26	-0.66%	11,069,924
Nov 24, 2025	34.17	34.66	33.37	33.48	33.48	-1.38%	8,661,863
Nov 21, 2025	32.78	34.67	32.78	33.95	33.95	4.14%	11,602,332
Nov 20, 2025	33.59	34.10	32.15	32.60	32.60	-1.06%	11,710,437
Nov 19, 2025	34.15	34.23	32.51	32.95	32.95	-2.34%	9,998,797
Nov 18, 2025	34.25	34.72	33.63	33.74	33.74	-2.79%	10,411,027
Nov 17, 2025	35.79	36.15	34.09	34.71	34.71	-3.31%	7,967,682
Nov 14, 2025	36.01	37.58	35.80	35.90	35.90	-2.21%	8,822,441
Nov 13, 2025	37.50	37.64	36.40	36.71	36.71	-4.25%	7,253,297
Nov 12, 2025	37.94	38.64	37.56	38.34	38.34	1.64%	5,910,310
Nov 11, 2025	37.99	38.39	37.26	37.72	37.72	-1.20%	4,644,693
Nov 10, 2025	37.27	38.61	36.33	38.18	38.18	3.19%	8,857,401
Nov 7, 2025	36.06	37.06	35.52	37.00	37.00	1.70%	7,299,989
Nov 6, 2025	38.99	39.67	36.35	36.38	36.38	-6.77%	11,382,975
Nov 5, 2025	37.47	39.43	36.56	39.02	39.02	9.48%	19,291,902
Nov 4, 2025	34.61	36.28	34.39	35.64	35.64	-0.22%	12,330,319
Nov 3, 2025	36.36	36.98	35.38	35.72	35.72	-1.16%	11,842,627
Oct 31, 2025	35.07	36.47	35.07	36.14	36.14	5.09%	11,701,551
Oct 30, 2025	35.64	35.85	34.14	34.39	34.39	-3.78%	9,981,072
Oct 29, 2025	36.77	36.79	35.51	35.74	35.74	-4.54%	12,010,484
Oct 28, 2025	38.66	38.78	37.40	37.44	37.44	-3.70%	6,030,502
Oct 27, 2025	39.09	39.16	38.40	38.88	38.88	1.36%	4,618,799
Oct 24, 2025	39.30	39.73	38.30	38.36	38.36	-1.13%	5,228,717
Oct 23, 2025	38.22	39.07	38.05	38.80	38.80	1.81%	5,080,727
Oct 22, 2025	38.49	39.07	37.92	38.11	38.11	-1.14%	5,431,350
Oct 21, 2025	37.47	39.05	37.20	38.55	38.55	2.34%	6,328,113
Oct 20, 2025	37.67	38.04	37.50	37.67	37.67	0.45%	4,088,755
Oct 17, 2025	37.08	37.86	36.87	37.50	37.50	0.27%	4,245,611
Oct 16, 2025	37.50	38.20	37.03	37.40	37.40	0.48%	6,964,422
Oct 15, 2025	38.06	38.40	37.22	37.22	37.22	-1.51%	7,759,409
Oct 14, 2025	35.28	38.24	34.96	37.79	37.79	5.44%	10,967,353