Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	24.30	24.78	24.30	24.95	24.95	6.08%	1,769
Feb 9, 2026	23.54	23.54	23.17	23.52	23.52	-0.04%	1,072
Feb 6, 2026	23.39	23.50	23.39	23.53	23.53	0.64%	1,150
Feb 5, 2026	23.38	23.38	23.38	23.38	23.38	-1.77%	-
Feb 4, 2026	23.97	24.23	23.21	23.80	23.80	-3.78%	2,219
Feb 3, 2026	25.97	25.97	25.46	24.73	24.73	-8.78%	425
Feb 2, 2026	26.73	26.73	26.73	27.11	27.11	4.51%	44
Jan 30, 2026	25.94	25.94	25.94	25.94	25.94	-0.42%	-
Jan 29, 2026	26.66	26.66	26.39	26.05	26.05	-1.86%	1,296
Jan 28, 2026	26.76	26.76	26.76	26.55	26.55	-2.48%	234
Jan 27, 2026	27.22	27.22	27.22	27.22	27.22	-4.81%	-
Jan 26, 2026	28.60	28.60	28.60	28.60	28.60	-1.21%	-
Jan 23, 2026	28.92	28.92	28.92	28.95	28.95	-0.50%	200
Jan 22, 2026	28.90	28.90	28.90	29.09	29.09	2.72%	174
Jan 21, 2026	28.40	28.55	28.15	28.32	28.32	-1.80%	400
Jan 20, 2026	27.79	28.86	27.79	28.84	28.84	-0.21%	1,415
Jan 19, 2026	28.90	28.90	28.90	28.90	28.90	-0.46%	-
Jan 16, 2026	29.04	29.04	29.04	29.04	29.04	-2.75%	-
Jan 15, 2026	30.36	30.36	30.36	29.86	29.86	-2.11%	191
Jan 14, 2026	29.77	29.77	29.77	30.50	30.50	2.09%	582
Jan 13, 2026	29.88	29.88	29.88	29.88	29.88	-3.10%	-
Jan 12, 2026	30.26	30.26	30.26	30.83	30.83	-0.27%	100
Jan 9, 2026	30.92	30.92	30.92	30.92	30.92	0.63%	-
Jan 8, 2026	30.73	30.73	30.73	30.72	30.72	-0.76%	25
Jan 7, 2026	30.96	30.96	30.96	30.96	30.96	3.29%	-
Jan 6, 2026	29.35	29.35	29.35	29.97	29.97	2.69%	30
Jan 5, 2026	29.11	29.11	28.95	29.19	29.19	-1.03%	58
Jan 2, 2026	29.49	29.49	29.49	29.49	29.49	-4.81%	-
Dec 30, 2025	30.69	30.69	30.69	30.98	30.98	0.57%	30
Dec 29, 2025	30.81	30.81	30.81	30.81	30.81	0.10%	-
Dec 23, 2025	30.78	30.78	30.78	30.78	30.78	-3.09%	-
Dec 22, 2025	31.76	31.76	31.76	31.76	31.76	1.96%	-
Dec 19, 2025	31.15	31.15	31.15	31.15	31.15	-1.77%	-
Dec 18, 2025	31.48	31.48	31.48	31.71	31.71	5.21%	349
Dec 17, 2025	30.14	30.14	30.14	30.14	30.14	0.82%	-
Dec 16, 2025	29.89	29.89	29.89	29.89	29.89	0.45%	-
Dec 15, 2025	29.76	29.76	29.76	29.76	29.76	-1.90%	-
Dec 12, 2025	30.33	30.33	30.33	30.33	30.33	1.23%	-
Dec 11, 2025	30.11	30.11	30.11	29.96	29.96	-1.24%	135
Dec 10, 2025	30.19	30.25	30.19	30.34	30.34	2.00%	893
Dec 9, 2025	29.85	29.85	29.85	29.74	29.74	-1.51%	2
Dec 8, 2025	30.47	30.47	30.47	30.20	30.20	-0.13%	381
Dec 5, 2025	30.30	30.30	30.30	30.24	30.24	0.30%	20
Dec 4, 2025	30.15	30.15	30.15	30.15	30.15	0.03%	-
Dec 3, 2025	29.30	29.38	29.30	30.14	30.14	2.29%	427
Dec 2, 2025	29.46	29.46	29.46	29.46	29.46	-1.50%	-
Dec 1, 2025	29.91	29.91	29.91	29.91	29.91	-0.94%	-
Nov 28, 2025	29.36	29.36	29.36	30.20	30.20	4.23%	304
Nov 27, 2025	28.97	28.97	28.97	28.97	28.97	0.40%	-
Nov 26, 2025	30.16	30.16	30.16	28.86	28.86	-0.47%	30