Toast, Inc. (TOST)
NYSE: TOST · Real-Time Price · USD
35.67
+0.47 (1.34%)
At close: Dec 5, 2025, 4:00 PM EST
35.74
+0.07 (0.20%)
After-hours: Dec 5, 2025, 7:59 PM EST
Toast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.03 | 36.42 | 35.00 | 35.67 | 35.67 | 1.34% | 9,329,249 |
| Dec 4, 2025 | 36.66 | 36.81 | 34.80 | 35.20 | 35.20 | 0.09% | 11,449,852 |
| Dec 3, 2025 | 33.91 | 35.22 | 33.60 | 35.17 | 35.17 | 3.96% | 12,007,849 |
| Dec 2, 2025 | 34.75 | 34.83 | 33.81 | 33.83 | 33.83 | -1.54% | 5,925,914 |
| 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 |
| Oct 13, 2025 | 35.50 | 36.00 | 35.09 | 35.84 | 35.84 | 2.46% | 7,222,421 |
| Oct 10, 2025 | 36.40 | 36.95 | 34.57 | 34.98 | 34.98 | -5.10% | 9,711,930 |
| Oct 9, 2025 | 36.84 | 37.44 | 36.64 | 36.86 | 36.86 | 0.44% | 5,474,405 |
| Oct 8, 2025 | 37.24 | 37.30 | 36.53 | 36.70 | 36.70 | -1.26% | 5,965,485 |
| Oct 7, 2025 | 37.26 | 37.67 | 36.42 | 37.17 | 37.17 | 0.60% | 6,301,624 |
| Oct 6, 2025 | 37.00 | 37.25 | 35.98 | 36.95 | 36.95 | 0.85% | 6,849,296 |
| Oct 3, 2025 | 36.12 | 36.65 | 35.81 | 36.64 | 36.64 | 1.41% | 8,242,954 |
| Oct 2, 2025 | 35.70 | 36.15 | 35.17 | 36.13 | 36.13 | 1.49% | 8,467,700 |
| Oct 1, 2025 | 36.42 | 36.45 | 35.53 | 35.60 | 35.60 | -2.49% | 9,383,560 |
| Sep 30, 2025 | 37.27 | 37.34 | 35.85 | 36.51 | 36.51 | -1.67% | 8,882,323 |
| Sep 29, 2025 | 37.50 | 37.56 | 36.87 | 37.13 | 37.13 | -0.21% | 6,397,851 |
| Sep 26, 2025 | 36.92 | 37.30 | 36.69 | 37.21 | 37.21 | 0.98% | 5,844,698 |
| Sep 25, 2025 | 37.14 | 37.25 | 36.61 | 36.85 | 36.85 | -1.81% | 8,479,305 |
| Sep 24, 2025 | 37.68 | 38.05 | 37.14 | 37.53 | 37.53 | -1.13% | 8,509,767 |
| Sep 23, 2025 | 39.02 | 39.09 | 37.78 | 37.96 | 37.96 | -2.47% | 10,847,878 |
| Sep 22, 2025 | 40.67 | 40.95 | 37.22 | 38.92 | 38.92 | -5.37% | 27,908,467 |
| Sep 19, 2025 | 41.74 | 42.15 | 40.93 | 41.13 | 41.13 | -0.84% | 9,065,961 |
| Sep 18, 2025 | 40.87 | 41.58 | 40.47 | 41.48 | 41.48 | 2.04% | 7,236,790 |
| Sep 17, 2025 | 40.13 | 40.97 | 39.99 | 40.65 | 40.65 | 1.73% | 6,585,186 |
| Sep 16, 2025 | 40.05 | 40.13 | 39.45 | 39.96 | 39.96 | -0.65% | 6,014,899 |
| Sep 15, 2025 | 40.45 | 41.02 | 40.14 | 40.22 | 40.22 | 0.68% | 6,040,297 |
| Sep 12, 2025 | 40.67 | 40.82 | 39.93 | 39.95 | 39.95 | -2.06% | 6,605,542 |
| Sep 11, 2025 | 39.82 | 40.80 | 39.75 | 40.79 | 40.79 | 2.23% | 6,057,785 |
| Sep 10, 2025 | 41.05 | 41.15 | 39.35 | 39.90 | 39.90 | -2.49% | 10,773,832 |
| Sep 9, 2025 | 40.81 | 41.08 | 40.31 | 40.92 | 40.92 | 0.42% | 9,070,950 |
| Sep 8, 2025 | 40.97 | 41.01 | 38.84 | 40.75 | 40.75 | -1.14% | 16,243,408 |
| Sep 5, 2025 | 41.26 | 41.45 | 40.39 | 41.22 | 41.22 | 0.27% | 7,075,271 |
| Sep 4, 2025 | 42.46 | 42.62 | 40.86 | 41.11 | 41.11 | -3.16% | 11,094,455 |
| Sep 3, 2025 | 41.78 | 42.79 | 41.21 | 42.45 | 42.45 | -3.06% | 15,361,563 |
| Sep 2, 2025 | 43.60 | 44.47 | 43.29 | 43.79 | 43.79 | -2.90% | 8,640,458 |
| Aug 29, 2025 | 44.99 | 45.64 | 44.56 | 45.10 | 45.10 | 0.33% | 4,186,849 |
| Aug 28, 2025 | 44.17 | 45.36 | 44.01 | 44.95 | 44.95 | 2.49% | 6,279,809 |
| Aug 27, 2025 | 44.10 | 44.79 | 43.74 | 43.86 | 43.86 | -0.05% | 6,917,398 |
| Aug 26, 2025 | 43.55 | 43.95 | 43.15 | 43.88 | 43.88 | 1.01% | 9,239,370 |
| Aug 25, 2025 | 43.92 | 44.20 | 43.38 | 43.44 | 43.44 | -1.27% | 6,021,018 |
| Aug 22, 2025 | 42.60 | 44.25 | 42.51 | 44.00 | 44.00 | 3.29% | 5,379,727 |
| Aug 21, 2025 | 42.27 | 42.64 | 41.56 | 42.60 | 42.60 | 0.45% | 5,518,127 |
| Aug 20, 2025 | 41.98 | 42.71 | 41.21 | 42.41 | 42.41 | 0.95% | 10,062,949 |
| Aug 19, 2025 | 42.61 | 42.80 | 41.70 | 42.01 | 42.01 | -1.15% | 5,528,550 |
| Aug 18, 2025 | 43.15 | 43.20 | 42.25 | 42.50 | 42.50 | -1.51% | 8,281,809 |
| Aug 15, 2025 | 42.95 | 43.30 | 42.73 | 43.15 | 43.15 | 0.35% | 4,611,597 |
| Aug 14, 2025 | 43.62 | 43.84 | 42.41 | 43.00 | 43.00 | -3.00% | 5,881,745 |
| Aug 13, 2025 | 44.41 | 44.56 | 42.59 | 44.33 | 44.33 | 0.59% | 10,601,202 |
| Aug 12, 2025 | 43.61 | 44.20 | 43.00 | 44.07 | 44.07 | 1.87% | 4,884,617 |
| Aug 11, 2025 | 43.20 | 44.28 | 43.06 | 43.26 | 43.26 | 0.42% | 7,888,283 |
| Aug 8, 2025 | 46.02 | 46.11 | 43.04 | 43.08 | 43.08 | -5.55% | 9,052,974 |
| Aug 7, 2025 | 46.25 | 46.81 | 44.18 | 45.61 | 45.61 | -0.72% | 11,204,457 |
| Aug 6, 2025 | 44.08 | 46.47 | 43.11 | 45.94 | 45.94 | -3.71% | 21,523,770 |
| Aug 5, 2025 | 49.63 | 49.66 | 47.61 | 47.71 | 47.71 | -3.23% | 14,149,243 |
| Aug 4, 2025 | 47.32 | 49.49 | 47.07 | 49.30 | 49.30 | 5.66% | 8,173,865 |
| Aug 1, 2025 | 47.81 | 48.00 | 45.85 | 46.66 | 46.66 | -4.46% | 8,983,458 |
| Jul 31, 2025 | 49.00 | 49.54 | 48.51 | 48.84 | 48.84 | 0.47% | 7,356,378 |
| Jul 30, 2025 | 48.48 | 49.10 | 47.92 | 48.61 | 48.61 | 0.12% | 8,520,602 |
| Jul 29, 2025 | 49.13 | 49.19 | 47.85 | 48.55 | 48.55 | -0.78% | 6,653,152 |
| Jul 28, 2025 | 49.30 | 49.56 | 48.44 | 48.93 | 48.93 | 0.47% | 8,034,431 |
| Jul 25, 2025 | 48.50 | 49.20 | 48.03 | 48.70 | 48.70 | 1.31% | 7,372,918 |
| Jul 24, 2025 | 47.44 | 48.41 | 47.34 | 48.07 | 48.07 | 1.35% | 7,136,517 |
| Jul 23, 2025 | 47.64 | 47.87 | 46.96 | 47.43 | 47.43 | -0.42% | 9,284,334 |
| Jul 22, 2025 | 47.40 | 48.02 | 46.16 | 47.63 | 47.63 | 0.68% | 9,438,269 |
| Jul 21, 2025 | 46.95 | 48.35 | 46.84 | 47.31 | 47.31 | 1.70% | 10,878,317 |
| Jul 18, 2025 | 47.28 | 47.50 | 45.97 | 46.52 | 46.52 | -0.21% | 7,404,937 |
| Jul 17, 2025 | 46.98 | 47.46 | 45.05 | 46.62 | 46.62 | 3.28% | 12,313,554 |