Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	28.99	28.99	28.99	28.99	28.99	-1.44%	-
Nov 24, 2025	29.42	29.42	29.42	29.42	29.42	0.89%	-
Nov 21, 2025	29.41	29.41	29.41	29.16	29.16	1.67%	68
Nov 20, 2025	29.35	29.35	29.35	28.68	28.68	-0.05%	285
Nov 19, 2025	28.69	28.69	28.69	28.69	28.69	-2.48%	-
Nov 18, 2025	29.24	29.24	29.24	29.42	29.42	-3.38%	333
Nov 17, 2025	30.58	30.58	30.58	30.45	30.45	-5.82%	10
Nov 14, 2025	32.33	32.33	32.33	32.33	32.33	2.28%	-
Nov 13, 2025	31.70	31.70	31.60	31.61	31.61	-3.11%	662
Nov 12, 2025	32.63	32.63	32.63	32.63	32.63	0.83%	-
Nov 11, 2025	32.80	32.80	32.53	32.36	32.36	-0.06%	110
Nov 10, 2025	31.95	31.95	31.95	32.38	32.38	5.27%	381
Nov 7, 2025	33.12	33.12	31.05	30.76	30.76	-4.38%	42
Nov 6, 2025	33.85	34.35	32.61	32.17	32.17	-4.82%	1,545
Nov 5, 2025	32.35	33.59	32.27	33.80	33.80	9.51%	3,678
Nov 4, 2025	30.19	30.70	30.19	30.86	30.86	-1.01%	357
Nov 3, 2025	32.89	32.89	32.35	31.18	31.18	-1.00%	888
Oct 31, 2025	31.49	31.49	31.49	31.49	31.49	4.91%	-
Oct 30, 2025	30.52	30.52	30.23	30.02	30.02	-2.93%	921
Oct 29, 2025	30.92	30.92	30.92	30.92	30.92	-4.69%	-
Oct 28, 2025	33.80	34.30	33.80	32.44	32.44	-2.47%	910
Oct 27, 2025	33.26	33.26	33.26	33.26	33.26	-0.83%	-
Oct 24, 2025	33.54	33.54	33.54	33.54	33.54	0.92%	-
Oct 23, 2025	33.24	33.24	33.24	33.24	33.24	0.41%	-
Oct 22, 2025	33.10	33.10	33.10	33.10	33.10	-0.70%	-
Oct 21, 2025	32.46	32.46	32.46	33.34	33.34	2.24%	100
Oct 20, 2025	32.61	32.61	32.61	32.61	32.61	2.10%	-
Oct 17, 2025	31.94	31.94	31.94	31.94	31.94	-1.80%	-
Oct 16, 2025	32.52	32.52	32.52	32.52	32.52	0.29%	-
Oct 15, 2025	32.88	32.88	32.88	32.43	32.43	1.45%	50
Oct 14, 2025	31.90	31.90	31.90	31.96	31.96	3.45%	51
Oct 13, 2025	30.90	30.90	30.90	30.90	30.90	2.98%	-
Oct 10, 2025	30.00	30.00	30.00	30.00	30.00	-6.43%	-
Oct 9, 2025	32.06	32.06	32.06	32.06	32.06	1.58%	-
Oct 8, 2025	31.56	31.56	31.56	31.56	31.56	-0.16%	-
Oct 7, 2025	31.72	31.72	31.72	31.61	31.61	0.78%	11
Oct 6, 2025	30.84	30.84	30.84	31.37	31.37	0.46%	126
Oct 3, 2025	31.22	31.22	31.22	31.22	31.22	3.31%	-
Oct 2, 2025	30.22	30.22	30.22	30.22	30.22	-2.11%	-
Oct 1, 2025	30.87	30.87	30.87	30.87	30.87	0.18%	-
Sep 30, 2025	30.82	30.82	30.82	30.82	30.82	-2.67%	-
Sep 29, 2025	31.66	31.66	31.66	31.66	31.66	-0.02%	-