Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.86	29.42	28.48	28.99	28.99	1.19%	7,325,772
Apr 27, 2026	28.88	29.45	28.59	28.65	28.65	-1.34%	8,084,175
Apr 24, 2026	28.07	29.07	27.70	29.04	29.04	4.01%	12,177,994
Apr 23, 2026	28.82	29.08	27.41	27.92	27.92	-5.23%	8,944,919
Apr 22, 2026	29.08	29.47	28.85	29.46	29.46	2.76%	5,773,574
Apr 21, 2026	29.02	29.66	28.44	28.67	28.67	-1.75%	7,783,951
Apr 20, 2026	28.94	29.43	28.77	29.18	29.18	0.34%	7,594,252
Apr 17, 2026	29.00	29.20	28.67	29.08	29.08	2.04%	8,410,573
Apr 16, 2026	28.74	29.27	28.37	28.50	28.50	1.21%	7,671,799
Apr 15, 2026	27.13	28.23	27.06	28.16	28.16	3.91%	8,409,805
Apr 14, 2026	27.75	28.18	26.90	27.10	27.10	-0.18%	8,165,826
Apr 13, 2026	25.40	27.28	25.36	27.15	27.15	6.89%	12,226,630
Apr 10, 2026	25.92	26.19	24.89	25.40	25.40	-2.16%	11,178,687
Apr 9, 2026	25.95	26.00	24.80	25.96	25.96	-0.95%	9,910,887
Apr 8, 2026	27.19	27.87	26.06	26.21	26.21	0.92%	7,559,695
Apr 7, 2026	26.80	27.20	25.94	25.97	25.97	-3.89%	6,788,203
Apr 6, 2026	26.43	27.21	26.43	27.02	27.02	2.08%	7,687,026
Apr 2, 2026	25.78	26.74	25.48	26.47	26.47	1.53%	9,598,257
Apr 1, 2026	26.86	26.89	25.30	26.07	26.07	-1.66%	12,389,320
Mar 31, 2026	26.46	26.90	25.71	26.51	26.51	1.73%	9,509,075
Mar 30, 2026	25.65	26.21	25.26	26.06	26.06	1.64%	9,016,506
Mar 27, 2026	26.02	26.13	25.45	25.64	25.64	-2.84%	13,542,299
Mar 26, 2026	26.60	27.31	26.32	26.39	26.39	-1.57%	10,212,081
Mar 25, 2026	27.25	27.78	25.99	26.81	26.81	0.75%	10,669,509
Mar 24, 2026	27.55	27.71	26.39	26.61	26.61	-3.45%	13,612,886
Mar 23, 2026	27.77	28.05	27.29	27.56	27.56	0.36%	9,994,770
Mar 20, 2026	27.15	27.85	26.78	27.46	27.46	0.22%	10,831,689
Mar 19, 2026	27.60	28.17	26.94	27.40	27.40	-1.62%	7,107,225
Mar 18, 2026	28.21	28.58	27.48	27.85	27.85	-1.90%	9,465,142
Mar 17, 2026	28.32	29.11	28.06	28.39	28.39	1.03%	7,898,070
Mar 16, 2026	27.67	28.63	27.67	28.10	28.10	1.81%	10,587,599
Mar 13, 2026	28.24	28.45	27.50	27.60	27.60	-	8,301,818
Mar 12, 2026	28.55	29.46	27.59	27.60	27.60	-3.83%	12,783,433
Mar 11, 2026	29.04	29.55	27.90	28.70	28.70	-0.69%	6,229,640
Mar 10, 2026	29.13	29.50	28.25	28.90	28.90	-2.00%	8,195,018
Mar 9, 2026	29.61	29.79	28.32	29.49	29.49	-2.64%	11,984,936
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