Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	40.45	41.02	40.14	40.22	-	0.68%	6,036,158
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
Aug 15, 2025	42.95	43.30	42.73	43.15	43.15	0.35%	4,611,597
Aug 14, 2025	43.62	43.84	42.41	43.00	43.00	-3.00%	5,881,745
Aug 13, 2025	44.41	44.56	42.59	44.33	44.33	0.59%	10,601,202
Aug 12, 2025	43.61	44.20	43.00	44.07	44.07	1.87%	4,884,617
Aug 11, 2025	43.20	44.28	43.06	43.26	43.26	0.42%	7,888,283
Aug 8, 2025	46.02	46.11	43.04	43.08	43.08	-5.55%	9,052,974
Aug 7, 2025	46.25	46.81	44.18	45.61	45.61	-0.72%	11,204,457
Aug 6, 2025	44.08	46.47	43.11	45.94	45.94	-3.71%	21,523,770
Aug 5, 2025	49.63	49.66	47.61	47.71	47.71	-3.23%	14,149,243
Aug 4, 2025	47.32	49.49	47.07	49.30	49.30	5.66%	8,173,865
Aug 1, 2025	47.81	48.00	45.85	46.66	46.66	-4.46%	8,983,458
Jul 31, 2025	49.00	49.54	48.51	48.84	48.84	0.47%	7,356,378
Jul 30, 2025	48.48	49.10	47.92	48.61	48.61	0.12%	8,520,602
Jul 29, 2025	49.13	49.19	47.85	48.55	48.55	-0.78%	6,653,152
Jul 28, 2025	49.30	49.56	48.44	48.93	48.93	0.47%	8,034,431
Jul 25, 2025	48.50	49.20	48.03	48.70	48.70	1.31%	7,372,918
Jul 24, 2025	47.44	48.41	47.34	48.07	48.07	1.35%	7,136,517
Jul 23, 2025	47.64	47.87	46.96	47.43	47.43	-0.42%	9,284,334
Jul 22, 2025	47.40	48.02	46.16	47.63	47.63	0.68%	9,438,269
Jul 21, 2025	46.95	48.35	46.84	47.31	47.31	1.70%	10,878,317
Jul 18, 2025	47.28	47.50	45.97	46.52	46.52	-0.21%	7,404,937
Jul 17, 2025	46.98	47.46	45.05	46.62	46.62	3.28%	12,313,554
Jul 16, 2025	44.61	45.24	43.63	45.14	45.14	1.80%	5,992,296
Jul 15, 2025	44.66	45.74	44.34	44.34	44.34	-0.34%	8,948,116
Jul 14, 2025	43.27	44.71	42.90	44.49	44.49	2.54%	6,854,904
Jul 11, 2025	44.22	44.42	42.97	43.39	43.39	-1.97%	6,312,571
Jul 10, 2025	44.83	44.83	43.07	44.26	44.26	-0.85%	5,510,883
Jul 9, 2025	43.55	44.99	42.64	44.64	44.64	2.53%	8,298,160
Jul 8, 2025	45.30	46.57	42.94	43.54	43.54	-2.88%	13,197,339
Jul 7, 2025	43.55	45.02	43.22	44.83	44.83	2.87%	9,458,228