Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	44.41	44.56	42.59	44.33	44.33	0.59%	10,321,880
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
Jul 3, 2025	42.30	43.77	42.21	43.58	43.58	2.44%	3,304,047
Jul 2, 2025	43.02	43.28	41.76	42.54	42.54	-1.14%	5,947,760
Jul 1, 2025	44.10	44.43	42.68	43.03	43.03	-2.84%	5,432,426
Jun 30, 2025	44.48	44.90	43.97	44.29	44.29	0.91%	6,062,154
Jun 27, 2025	42.83	44.14	42.70	43.89	43.89	3.29%	10,887,938
Jun 26, 2025	41.59	42.52	40.24	42.49	42.49	2.39%	9,383,036
Jun 25, 2025	44.95	45.14	41.48	41.50	41.50	-7.10%	13,318,516
Jun 24, 2025	44.10	45.11	43.80	44.67	44.67	3.02%	9,041,073
Jun 23, 2025	41.98	43.52	41.59	43.36	43.36	2.38%	5,905,662
Jun 20, 2025	42.83	42.85	42.03	42.35	42.35	-0.54%	6,168,302
Jun 18, 2025	42.66	43.33	42.01	42.58	42.58	0.28%	4,372,204
Jun 17, 2025	42.24	43.01	42.01	42.46	42.46	-0.40%	3,583,435
Jun 16, 2025	41.60	42.86	41.59	42.63	42.63	2.62%	4,421,275
Jun 13, 2025	41.14	42.45	41.12	41.54	41.54	-2.35%	6,251,318
Jun 12, 2025	42.89	43.24	42.34	42.54	42.54	-1.60%	3,516,474
Jun 11, 2025	43.26	43.99	42.93	43.23	43.23	-0.28%	4,507,491
Jun 10, 2025	43.83	44.03	42.29	43.35	43.35	-0.23%	4,611,331
Jun 9, 2025	44.70	45.24	43.44	43.45	43.45	-1.27%	5,080,399
Jun 6, 2025	43.26	44.12	43.17	44.01	44.01	2.78%	5,621,480
Jun 5, 2025	41.76	44.34	41.70	42.82	42.82	2.34%	9,201,565
Jun 4, 2025	41.71	41.92	41.13	41.84	41.84	0.50%	5,054,011
Jun 3, 2025	43.36	43.47	41.22	41.63	41.63	-3.16%	8,440,126