Skip to main content
Toast, Inc. (TOST)
NYSE: TOST · Real-Time Price · USD
27.08
+1.31 (5.08%)
At close: Jun 26, 2026, 4:00 PM EDT
27.05
-0.03 (-0.11%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Toast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.6527.1925.6527.0827.085.08%17,860,091
Jun 25, 202625.8126.9425.5825.7725.77-0.96%14,445,644
Jun 24, 202625.2326.5224.8426.0226.026.16%15,616,270
Jun 23, 202624.2924.8524.2624.5124.511.03%7,003,331
Jun 22, 202624.5025.0723.9124.2624.26-1.62%10,926,954
Jun 18, 202624.3924.9023.9724.6624.661.02%12,985,327
Jun 17, 202624.9726.0224.2324.4124.41-2.63%11,505,349
Jun 16, 202625.0525.5124.8225.0725.070.08%7,288,542
Jun 15, 202625.1525.6224.8825.0525.050.93%8,174,904
Jun 12, 202624.9825.1324.2824.8224.820.53%6,262,862
Jun 11, 202624.2824.7123.7924.6924.691.60%6,345,446
Jun 10, 202624.7425.3424.3024.3024.30-2.80%7,929,322
Jun 9, 202624.0025.1523.8225.0025.003.73%11,330,828
Jun 8, 202624.6424.7623.9424.1024.10-2.19%13,283,714
Jun 5, 202625.2025.3424.1924.6424.64-2.30%9,165,985
Jun 4, 202625.6525.7724.9925.2225.220.60%6,854,084
Jun 3, 202626.0226.0324.8825.0725.07-4.86%10,709,522
Jun 2, 202627.2027.2026.1626.3526.35-5.01%11,966,914
Jun 1, 202627.4728.1626.9827.7427.746.57%15,888,868
May 29, 202625.0526.2525.0526.0326.034.29%14,543,967
May 28, 202624.5025.2524.3324.9624.961.88%9,163,589
May 27, 202624.2525.0024.0724.5024.505.06%13,491,795
May 26, 202623.1923.7823.0123.3223.320.69%12,939,419
May 22, 202623.0423.5123.0023.1623.160.52%7,435,409
May 21, 202623.0723.2922.4523.0423.04-1.20%6,986,783
May 20, 202623.1523.5822.4423.3223.320.43%13,457,164
May 19, 202622.9723.7722.5323.2223.222.56%22,029,878
May 18, 202622.9623.4022.5722.6422.64-1.78%15,065,195
May 15, 202623.1923.5622.8323.0523.05-0.09%12,702,344
May 14, 202622.4223.3122.2923.0723.073.31%11,179,494
May 13, 202623.1023.1122.2622.3322.33-4.00%16,465,817
May 12, 202623.6223.6722.9323.2623.26-3.84%22,295,251
May 11, 202625.2925.6223.9324.1924.19-3.43%14,592,474
May 8, 202625.2026.0024.0425.0525.05-14.74%34,891,628
May 7, 202628.8129.8328.8129.3829.383.78%16,362,462
May 6, 202628.7529.0028.3028.3128.31-0.81%7,568,798
May 5, 202629.2929.4628.1228.5428.54-2.96%14,293,761
May 4, 202629.2530.3629.0529.4129.411.03%11,342,598
May 1, 202629.2729.6328.7929.1129.112.07%7,939,664
Apr 30, 202628.4028.8527.8428.5228.52-0.35%7,423,514
Apr 29, 202628.7629.0628.4428.6228.62-1.28%5,833,460
Apr 28, 202628.8629.4228.4828.9928.991.19%7,327,604
Apr 27, 202628.8829.4528.5928.6528.65-1.34%8,090,141
Apr 24, 202628.0729.0727.7029.0429.044.01%12,284,701
Apr 23, 202628.8229.0827.4127.9227.92-5.23%8,966,965
Apr 22, 202629.0829.4728.8529.4629.462.76%5,780,744
Apr 21, 202629.0229.6628.4428.6728.67-1.75%7,804,233
Apr 20, 202628.9429.4328.7729.1829.180.34%7,642,706
Apr 17, 202629.0029.2028.6729.0829.082.04%8,639,830
Apr 16, 202628.7429.2728.3728.5028.501.21%7,676,701
Apr 15, 202627.1328.2327.0628.1628.163.91%8,413,401
Apr 14, 202627.7528.1826.9027.1027.10-0.18%8,169,472
Apr 13, 202625.4027.2825.3627.1527.156.89%12,235,449
Apr 10, 202625.9226.1924.8925.4025.40-2.16%11,672,445
Apr 9, 202625.9526.0024.8025.9625.96-0.95%9,915,334
Apr 8, 202627.1927.8726.0626.2126.210.92%7,567,575
Apr 7, 202626.8027.2025.9425.9725.97-3.89%6,817,482
Apr 6, 202626.4327.2126.4327.0227.022.08%7,689,389
Apr 2, 202625.7826.7425.4826.4726.471.53%9,601,414
Apr 1, 202626.8626.8925.3026.0726.07-1.66%12,398,873
Mar 31, 202626.4626.9025.7126.5126.511.73%9,521,434
Mar 30, 202625.6526.2125.2626.0626.061.64%9,024,534
Mar 27, 202626.0226.1325.4525.6425.64-2.84%13,564,528
Mar 26, 202626.6027.3126.3226.3926.39-1.57%10,213,168
Mar 25, 202627.2527.7825.9926.8126.810.75%10,803,678
Mar 24, 202627.5527.7126.3926.6126.61-3.45%13,683,281
Mar 23, 202627.7728.0527.2927.5627.560.36%9,995,834
Mar 20, 202627.1527.8526.7827.4627.460.22%10,949,724
Mar 19, 202627.6028.1726.9427.4027.40-1.62%7,243,097
Mar 18, 202628.2128.5827.4827.8527.85-1.90%9,467,237
Mar 17, 202628.3229.1128.0628.3928.391.03%7,974,529
Mar 16, 202627.6728.6327.6728.1028.101.81%10,595,466
Mar 13, 202628.2428.4527.5027.6027.60-8,303,165
Mar 12, 202628.5529.4627.5927.6027.60-3.83%13,034,224
Mar 11, 202629.0429.5527.9028.7028.70-0.69%6,264,340
Mar 10, 202629.1329.5028.2528.9028.90-2.00%8,201,059
Mar 9, 202629.6129.7928.3229.4929.49-2.64%12,204,499
Mar 6, 202630.0931.0529.4430.2930.29-0.72%16,168,010
Mar 5, 202629.4530.5429.4130.5130.513.53%18,155,364
Mar 4, 202629.0429.5828.4329.4729.471.24%10,698,519
Mar 3, 202626.8829.8026.6129.1129.115.59%16,631,063
Mar 2, 202626.7027.7026.6227.5727.570.95%9,734,512
Feb 27, 202627.1127.7226.7227.3127.31-1.59%11,318,572
Feb 26, 202626.9027.8426.7327.7527.753.51%11,445,068
Feb 25, 202625.6326.9725.1926.8126.814.85%10,438,179
Feb 24, 202624.8425.6324.3525.5725.571.99%11,271,585
Feb 23, 202626.7026.7024.9925.0725.07-7.39%14,824,621
Feb 20, 202627.3928.0426.9827.0727.07-2.06%8,934,613
Feb 19, 202627.2927.7526.9027.6427.64-0.11%7,632,493
Feb 18, 202627.8728.3727.4727.6727.670.04%11,444,686
Feb 17, 202627.4828.6227.2527.6627.661.21%15,925,669
Feb 13, 202627.0028.5026.7127.3327.334.55%33,958,192
Feb 12, 202628.0228.2625.9126.1426.14-6.71%24,511,777
Feb 11, 202629.2529.4427.6428.0228.02-4.92%17,346,711
Feb 10, 202629.1330.0428.9029.4729.472.86%12,715,716
Feb 9, 202627.4528.6927.1228.6528.653.32%15,525,266
Feb 6, 202627.6928.1026.9927.7327.732.51%14,962,602
Feb 5, 202627.5728.1226.9227.0527.05-4.48%18,110,851
Feb 4, 202628.2628.7227.2828.3228.320.25%22,148,528
Feb 3, 202630.8730.9028.1928.2528.25-10.37%23,428,853