Toast, Inc. (TOST)
NYSE: TOST · Real-Time Price · USD
38.88
+0.52 (1.36%)
At close: Oct 27, 2025, 4:00 PM EDT
38.92
+0.04 (0.10%)
After-hours: Oct 27, 2025, 4:24 PM EDT
Toast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 39.09 | 39.16 | 38.40 | 38.91 | - | 1.43% | 3,257,970 |
| Oct 24, 2025 | 39.30 | 39.73 | 38.30 | 38.36 | 38.36 | -1.13% | 5,228,717 |
| Oct 23, 2025 | 38.22 | 39.07 | 38.05 | 38.80 | 38.80 | 1.81% | 5,080,727 |
| Oct 22, 2025 | 38.49 | 39.07 | 37.92 | 38.11 | 38.11 | -1.14% | 5,431,350 |
| Oct 21, 2025 | 37.47 | 39.05 | 37.20 | 38.55 | 38.55 | 2.34% | 6,328,113 |
| Oct 20, 2025 | 37.67 | 38.04 | 37.50 | 37.67 | 37.67 | 0.45% | 4,088,755 |
| Oct 17, 2025 | 37.08 | 37.86 | 36.87 | 37.50 | 37.50 | 0.27% | 4,245,611 |
| Oct 16, 2025 | 37.50 | 38.20 | 37.03 | 37.40 | 37.40 | 0.48% | 6,964,422 |
| Oct 15, 2025 | 38.06 | 38.40 | 37.22 | 37.22 | 37.22 | -1.51% | 7,759,409 |
| Oct 14, 2025 | 35.28 | 38.24 | 34.96 | 37.79 | 37.79 | 5.44% | 10,967,353 |
| Oct 13, 2025 | 35.50 | 36.00 | 35.09 | 35.84 | 35.84 | 2.46% | 7,222,421 |
| Oct 10, 2025 | 36.40 | 36.95 | 34.57 | 34.98 | 34.98 | -5.10% | 9,711,930 |
| Oct 9, 2025 | 36.84 | 37.44 | 36.64 | 36.86 | 36.86 | 0.44% | 5,474,405 |
| Oct 8, 2025 | 37.24 | 37.30 | 36.53 | 36.70 | 36.70 | -1.26% | 5,965,485 |
| Oct 7, 2025 | 37.26 | 37.67 | 36.42 | 37.17 | 37.17 | 0.60% | 6,301,624 |
| Oct 6, 2025 | 37.00 | 37.25 | 35.98 | 36.95 | 36.95 | 0.85% | 6,849,296 |
| Oct 3, 2025 | 36.12 | 36.65 | 35.81 | 36.64 | 36.64 | 1.41% | 8,242,954 |
| 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 |