Toast, Inc. (TOST)
NYSE: TOST · Real-Time Price · USD
33.58
-1.79 (-5.06%)
At close: Mar 28, 2025, 4:00 PM
33.33
-0.25 (-0.74%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Toast Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 35.12 | 35.60 | 33.23 | 33.58 | 33.58 | -5.06% | 6,438,489 |
Mar 27, 2025 | 35.32 | 35.83 | 34.55 | 35.37 | 35.37 | -1.67% | 4,610,427 |
Mar 26, 2025 | 36.38 | 37.06 | 35.58 | 35.97 | 35.97 | -1.05% | 6,227,307 |
Mar 25, 2025 | 35.92 | 36.88 | 35.92 | 36.35 | 36.35 | 0.55% | 5,880,716 |
Mar 24, 2025 | 35.99 | 36.35 | 34.72 | 36.15 | 36.15 | 2.73% | 6,035,668 |
Mar 21, 2025 | 35.28 | 35.61 | 34.83 | 35.19 | 35.19 | -1.92% | 6,989,365 |
Mar 20, 2025 | 34.69 | 36.08 | 34.65 | 35.88 | 35.88 | 2.22% | 7,648,854 |
Mar 19, 2025 | 33.91 | 35.56 | 33.59 | 35.10 | 35.10 | 3.88% | 5,944,739 |
Mar 18, 2025 | 34.43 | 34.75 | 33.17 | 33.79 | 33.79 | -2.99% | 6,803,032 |
Mar 17, 2025 | 34.05 | 35.14 | 34.00 | 34.83 | 34.83 | 1.07% | 4,740,821 |
Mar 14, 2025 | 33.40 | 34.48 | 32.92 | 34.46 | 34.46 | 5.67% | 7,425,871 |
Mar 13, 2025 | 34.57 | 34.60 | 32.28 | 32.61 | 32.61 | -6.24% | 8,955,527 |
Mar 12, 2025 | 34.72 | 35.01 | 33.60 | 34.78 | 34.78 | 3.98% | 5,192,779 |
Mar 11, 2025 | 33.45 | 34.21 | 32.66 | 33.45 | 33.45 | -0.12% | 7,023,514 |
Mar 10, 2025 | 33.34 | 33.88 | 32.17 | 33.49 | 33.49 | -3.54% | 10,277,081 |
Mar 7, 2025 | 34.07 | 34.94 | 32.18 | 34.72 | 34.72 | 1.76% | 10,912,351 |
Mar 6, 2025 | 35.27 | 36.14 | 33.76 | 34.12 | 34.12 | -6.44% | 7,493,187 |
Mar 5, 2025 | 35.00 | 36.72 | 34.83 | 36.47 | 36.47 | 3.67% | 6,311,640 |
Mar 4, 2025 | 36.48 | 36.48 | 34.28 | 35.18 | 35.18 | -4.45% | 7,785,249 |
Mar 3, 2025 | 38.34 | 38.81 | 36.59 | 36.82 | 36.82 | -4.61% | 7,353,479 |
Feb 28, 2025 | 37.21 | 38.76 | 37.08 | 38.60 | 38.60 | 2.85% | 6,956,053 |
Feb 27, 2025 | 38.10 | 39.10 | 37.46 | 37.53 | 37.53 | -0.29% | 7,734,917 |
Feb 26, 2025 | 37.11 | 37.94 | 36.58 | 37.64 | 37.64 | 3.98% | 8,404,805 |
Feb 25, 2025 | 37.31 | 37.81 | 35.23 | 36.20 | 36.20 | -2.64% | 10,021,297 |
Feb 24, 2025 | 37.75 | 38.37 | 36.61 | 37.18 | 37.18 | -1.38% | 7,009,448 |
Feb 21, 2025 | 40.07 | 40.16 | 37.23 | 37.70 | 37.70 | -6.36% | 9,882,399 |
Feb 20, 2025 | 41.00 | 41.14 | 38.02 | 40.26 | 40.26 | 0.70% | 16,999,938 |
Feb 19, 2025 | 41.59 | 41.59 | 39.82 | 39.98 | 39.98 | -4.61% | 15,442,114 |
Feb 18, 2025 | 41.60 | 43.01 | 41.04 | 41.91 | 41.91 | 3.51% | 11,113,985 |
Feb 14, 2025 | 40.23 | 40.95 | 39.52 | 40.49 | 40.49 | 0.72% | 8,114,503 |
Feb 13, 2025 | 39.82 | 41.11 | 39.04 | 40.20 | 40.20 | 1.13% | 4,773,776 |
Feb 12, 2025 | 39.50 | 40.17 | 39.27 | 39.75 | 39.75 | -0.87% | 5,690,020 |
Feb 11, 2025 | 41.09 | 41.27 | 39.51 | 40.10 | 40.10 | -3.14% | 5,817,205 |
Feb 10, 2025 | 41.57 | 42.10 | 40.99 | 41.40 | 41.40 | 0.68% | 4,469,395 |
Feb 7, 2025 | 42.15 | 42.68 | 41.12 | 41.12 | 41.12 | -2.05% | 5,916,671 |
Feb 6, 2025 | 41.63 | 42.00 | 41.27 | 41.98 | 41.98 | 1.60% | 6,427,106 |
Feb 5, 2025 | 39.80 | 41.34 | 39.39 | 41.32 | 41.32 | 5.30% | 5,901,543 |
Feb 4, 2025 | 40.27 | 40.54 | 39.10 | 39.24 | 39.24 | -1.92% | 5,292,105 |
Feb 3, 2025 | 39.24 | 40.51 | 38.89 | 40.01 | 40.01 | -2.22% | 6,067,189 |
Jan 31, 2025 | 41.34 | 42.50 | 40.72 | 40.92 | 40.92 | 1.51% | 6,502,927 |
Jan 30, 2025 | 40.34 | 41.09 | 39.37 | 40.31 | 40.31 | 0.67% | 6,391,088 |
Jan 29, 2025 | 39.80 | 40.08 | 39.12 | 40.04 | 40.04 | 0.18% | 3,742,300 |
Jan 28, 2025 | 38.42 | 40.36 | 38.00 | 39.97 | 39.97 | 3.82% | 4,363,125 |
Jan 27, 2025 | 37.95 | 39.40 | 37.66 | 38.50 | 38.50 | -2.11% | 3,794,038 |
Jan 24, 2025 | 40.91 | 41.50 | 38.97 | 39.33 | 39.33 | -1.68% | 5,059,978 |
Jan 23, 2025 | 38.53 | 40.06 | 37.79 | 40.00 | 40.00 | 3.15% | 6,063,249 |
Jan 22, 2025 | 38.90 | 39.75 | 38.68 | 38.78 | 38.78 | 0.34% | 4,470,376 |
Jan 21, 2025 | 38.72 | 38.75 | 37.56 | 38.65 | 38.65 | 2.03% | 4,703,549 |
Jan 17, 2025 | 37.26 | 37.88 | 36.84 | 37.88 | 37.88 | 2.68% | 4,476,124 |
Jan 16, 2025 | 36.83 | 37.20 | 36.23 | 36.89 | 36.89 | 0.82% | 3,641,093 |