Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	36.12	36.65	35.81	36.64	36.64	1.41%	8,237,542
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%	15,354,111
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