Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	25.60	26.96	25.20	26.81	-	4.85%	10,290,182
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