Toast, Inc. (TOST)
NYSE: TOST · Real-Time Price · USD
33.16
-1.13 (-3.30%)
Apr 21, 2025, 12:10 PM EDT - Market open
Toast Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 21, 2025 | 34.08 | 34.08 | 32.96 | 33.00 | - | -3.76% | 1,513,611 |
Apr 17, 2025 | 34.47 | 34.70 | 33.61 | 34.29 | 34.29 | - | 4,889,013 |
Apr 16, 2025 | 34.24 | 35.02 | 33.66 | 34.29 | 34.29 | -1.61% | 4,714,440 |
Apr 15, 2025 | 34.97 | 35.30 | 34.55 | 34.85 | 34.85 | 0.66% | 4,128,584 |
Apr 14, 2025 | 35.60 | 35.71 | 33.88 | 34.62 | 34.62 | 1.58% | 6,116,527 |
Apr 11, 2025 | 33.36 | 34.27 | 32.52 | 34.08 | 34.08 | 2.16% | 4,861,872 |
Apr 10, 2025 | 34.07 | 34.17 | 31.92 | 33.36 | 33.36 | -2.97% | 7,568,984 |
Apr 9, 2025 | 29.42 | 34.72 | 29.30 | 34.38 | 34.38 | 14.49% | 10,088,894 |
Apr 8, 2025 | 32.31 | 32.73 | 29.24 | 30.03 | 30.03 | -2.18% | 6,763,073 |
Apr 7, 2025 | 29.23 | 32.93 | 28.12 | 30.70 | 30.70 | 0.52% | 11,959,114 |
Apr 4, 2025 | 30.99 | 31.64 | 29.00 | 30.54 | 30.54 | -6.49% | 10,417,653 |
Apr 3, 2025 | 32.98 | 33.72 | 31.63 | 32.66 | 32.66 | -8.46% | 10,217,504 |
Apr 2, 2025 | 33.26 | 35.93 | 33.20 | 35.68 | 35.68 | 4.14% | 6,617,077 |
Apr 1, 2025 | 32.95 | 34.42 | 32.79 | 34.26 | 34.26 | 3.29% | 5,262,943 |
Mar 31, 2025 | 32.58 | 33.67 | 32.02 | 33.17 | 33.17 | -1.22% | 5,337,667 |
Mar 28, 2025 | 35.12 | 35.60 | 33.23 | 33.58 | 33.58 | -5.06% | 6,442,283 |
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 |