Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	38.16	38.68	36.25	36.59	36.59	0.97%	6,665,489
Jan 14, 2025	35.78	36.65	35.35	36.24	36.24	3.22%	4,804,980
Jan 13, 2025	34.87	35.27	34.55	35.11	35.11	-1.65%	4,953,415
Jan 10, 2025	36.22	36.30	35.16	35.70	35.70	-4.06%	5,397,062
Jan 8, 2025	37.30	37.53	36.66	37.21	37.21	-0.59%	3,571,132
Jan 7, 2025	39.00	39.08	36.93	37.43	37.43	-3.88%	3,853,330
Jan 6, 2025	38.01	39.04	37.22	38.94	38.94	3.56%	5,417,680
Jan 3, 2025	36.68	37.62	36.53	37.60	37.60	3.35%	4,210,748
Jan 2, 2025	36.71	36.90	35.86	36.38	36.38	-0.19%	6,371,904
Dec 31, 2024	36.98	37.06	36.17	36.45	36.45	-1.17%	3,489,068
Dec 30, 2024	36.90	37.25	36.52	36.88	36.88	-1.65%	3,442,321
Dec 27, 2024	38.05	38.13	37.09	37.50	37.50	-1.78%	2,496,358
Dec 26, 2024	38.39	38.69	37.88	38.18	38.18	-0.52%	3,365,808
Dec 24, 2024	37.68	38.39	37.30	38.38	38.38	2.92%	2,115,371
Dec 23, 2024	37.50	37.70	36.65	37.29	37.29	-0.77%	2,845,731
Dec 20, 2024	35.68	37.62	35.57	37.58	37.58	4.59%	10,695,821
Dec 19, 2024	36.32	36.85	35.62	35.93	35.93	-0.99%	5,420,419
Dec 18, 2024	38.26	38.74	35.98	36.29	36.29	-4.95%	6,642,954
Dec 17, 2024	38.27	38.90	38.14	38.18	38.18	-1.14%	4,116,022
Dec 16, 2024	38.00	38.96	37.21	38.62	38.62	1.29%	6,129,839
Dec 13, 2024	39.58	39.76	37.87	38.13	38.13	-3.74%	6,649,984
Dec 12, 2024	38.38	39.85	38.20	39.61	39.61	3.12%	5,625,225
Dec 11, 2024	38.50	38.62	37.68	38.41	38.41	0.37%	5,474,062
Dec 10, 2024	38.30	39.26	37.96	38.27	38.27	-0.08%	5,833,447
Dec 9, 2024	39.07	39.54	38.17	38.30	38.30	-1.31%	5,457,970
Dec 6, 2024	37.93	38.84	37.37	38.81	38.81	2.08%	6,389,998
Dec 5, 2024	37.41	38.48	37.20	38.02	38.02	-0.31%	8,984,707
Dec 4, 2024	42.47	42.89	37.69	38.14	38.14	-10.09%	21,297,208
Dec 3, 2024	42.33	42.68	41.97	42.42	42.42	0.12%	5,698,029
Dec 2, 2024	43.09	43.38	42.02	42.37	42.37	-2.69%	7,133,468
Nov 29, 2024	43.19	43.71	43.08	43.54	43.54	0.83%	2,298,247
Nov 27, 2024	43.29	43.52	42.50	43.18	43.18	-0.07%	4,876,122
Nov 26, 2024	42.91	44.12	42.88	43.21	43.21	0.49%	7,433,486
Nov 25, 2024	43.53	43.62	42.56	43.00	43.00	0.61%	12,082,298
Nov 22, 2024	42.60	43.25	42.40	42.74	42.74	0.90%	12,543,623
Nov 21, 2024	42.25	43.29	42.01	42.36	42.36	-0.33%	15,695,536
Nov 20, 2024	42.73	42.85	41.53	42.50	42.50	-	10,955,623
Nov 19, 2024	39.65	42.51	39.42	42.50	42.50	6.73%	13,186,002
Nov 18, 2024	41.00	41.02	39.42	39.82	39.82	-1.92%	6,619,761
Nov 15, 2024	40.11	41.05	39.85	40.60	40.60	0.59%	7,871,367
Nov 14, 2024	39.81	40.65	39.53	40.36	40.36	1.10%	6,714,958
Nov 13, 2024	39.91	40.53	39.68	39.92	39.92	1.24%	13,491,598
Nov 12, 2024	37.26	39.80	36.88	39.43	39.43	3.90%	12,557,025
Nov 11, 2024	37.22	38.06	35.87	37.95	37.95	1.25%	15,418,724
Nov 8, 2024	38.39	38.40	34.71	37.48	37.48	14.72%	28,795,314
Nov 7, 2024	32.47	33.01	32.33	32.67	32.67	1.65%	15,792,452
Nov 6, 2024	30.80	32.15	30.75	32.14	32.14	4.32%	8,602,986
Nov 5, 2024	30.04	31.04	30.00	30.81	30.81	1.62%	5,776,199
Nov 4, 2024	30.69	31.35	30.27	30.32	30.32	-2.13%	5,430,607
Nov 1, 2024	30.13	31.57	30.05	30.98	30.98	3.16%	8,330,478
Oct 31, 2024	30.00	30.51	29.77	30.03	30.03	-0.40%	4,147,895
Oct 30, 2024	30.08	30.56	29.92	30.15	30.15	0.37%	3,225,574
Oct 29, 2024	30.00	30.28	29.63	30.04	30.04	-0.27%	4,071,185
Oct 28, 2024	29.69	30.79	29.57	30.12	30.12	2.14%	10,910,643
Oct 25, 2024	30.23	30.41	29.42	29.49	29.49	-1.80%	2,795,165
Oct 24, 2024	29.40	30.17	29.33	30.03	30.03	2.67%	6,700,384
Oct 23, 2024	29.39	29.54	28.86	29.25	29.25	-0.41%	2,818,811
Oct 22, 2024	29.42	29.85	29.20	29.37	29.37	-0.51%	3,382,671
Oct 21, 2024	30.17	30.45	29.41	29.52	29.52	-2.64%	3,686,114
Oct 18, 2024	29.79	30.70	29.75	30.32	30.32	2.64%	6,171,164
Oct 17, 2024	29.07	29.63	28.53	29.54	29.54	1.76%	4,862,143
Oct 16, 2024	28.95	29.30	28.64	29.03	29.03	1.04%	4,275,385
Oct 15, 2024	28.21	28.87	28.05	28.73	28.73	2.06%	5,407,948
Oct 14, 2024	28.50	28.50	27.65	28.15	28.15	-0.67%	4,197,279
Oct 11, 2024	28.05	28.77	27.72	28.34	28.34	-1.94%	5,757,650
Oct 10, 2024	28.39	29.52	28.12	28.90	28.90	-0.28%	4,199,451
Oct 9, 2024	29.04	29.29	28.68	28.98	28.98	0.62%	2,897,892
Oct 8, 2024	28.29	29.02	28.14	28.80	28.80	2.24%	6,591,247
Oct 7, 2024	28.72	28.72	27.86	28.17	28.17	-2.09%	4,515,772
Oct 4, 2024	28.28	28.83	28.08	28.77	28.77	3.19%	4,713,133
Oct 3, 2024	27.11	27.90	26.91	27.88	27.88	1.64%	4,141,201
Oct 2, 2024	28.15	28.28	27.41	27.43	27.43	-3.96%	7,323,442
Oct 1, 2024	28.63	28.90	27.71	28.56	28.56	0.88%	6,151,582
Sep 30, 2024	27.87	28.89	27.81	28.31	28.31	1.11%	4,603,038
Sep 27, 2024	28.50	29.92	27.83	28.00	28.00	2.45%	7,968,002
Sep 26, 2024	27.52	27.52	26.75	27.33	27.33	0.89%	4,531,696
Sep 25, 2024	27.89	27.98	26.87	27.09	27.09	-3.22%	3,934,876
Sep 24, 2024	27.79	28.02	27.32	27.99	27.99	1.23%	3,650,399
Sep 23, 2024	27.89	28.19	27.54	27.65	27.65	-0.22%	5,711,833
Sep 20, 2024	27.00	27.80	26.63	27.71	27.71	2.78%	6,082,839
Sep 19, 2024	27.00	27.14	26.70	26.96	26.96	2.47%	4,956,802
Sep 18, 2024	26.79	27.01	26.18	26.31	26.31	-1.64%	5,183,617
Sep 17, 2024	26.85	26.85	26.32	26.75	26.75	0.68%	4,998,558
Sep 16, 2024	26.21	26.79	26.05	26.57	26.57	1.45%	4,702,166
Sep 13, 2024	26.25	26.52	25.96	26.19	26.19	0.38%	5,023,101
Sep 12, 2024	25.10	26.22	24.95	26.09	26.09	4.36%	6,074,891
Sep 11, 2024	23.35	25.02	23.06	25.00	25.00	5.57%	6,728,909
Sep 10, 2024	23.67	23.79	23.19	23.68	23.68	0.25%	4,495,100
Sep 9, 2024	23.63	23.94	23.33	23.62	23.62	1.42%	6,080,722
Sep 6, 2024	24.25	24.39	22.91	23.29	23.29	-3.44%	5,509,146
Sep 5, 2024	24.08	24.37	23.81	24.12	24.12	-	5,422,159
Sep 4, 2024	23.67	24.32	23.45	24.12	24.12	0.42%	4,213,465
Sep 3, 2024	24.71	24.77	23.78	24.02	24.02	-3.38%	4,196,340
Aug 30, 2024	24.81	25.03	24.51	24.86	24.86	0.93%	4,954,951
Aug 29, 2024	24.21	25.06	24.13	24.63	24.63	3.44%	4,858,360
Aug 28, 2024	24.69	25.20	23.68	23.81	23.81	-3.80%	4,245,928
Aug 27, 2024	24.08	24.76	23.98	24.75	24.75	2.06%	2,848,095
Aug 26, 2024	23.92	24.78	23.87	24.25	24.25	2.41%	4,748,756