Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	44.61	44.80	43.63	44.20	-	-0.32%	2,245,783
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
Jun 2, 2025	42.04	43.18	41.57	42.99	42.99	1.92%	6,517,029
May 30, 2025	42.13	42.23	41.10	42.18	42.18	-0.14%	10,884,238
May 29, 2025	42.95	43.05	41.95	42.24	42.24	0.28%	5,322,612
May 28, 2025	42.75	42.75	41.88	42.12	42.12	-1.45%	6,014,883
May 27, 2025	43.08	43.51	42.66	42.74	42.74	0.59%	7,278,012
May 23, 2025	42.00	43.10	41.78	42.49	42.49	-0.45%	4,795,829
May 22, 2025	42.40	43.12	42.07	42.68	42.68	-0.37%	7,405,167
May 21, 2025	43.90	44.14	42.71	42.84	42.84	-3.34%	6,775,617
May 20, 2025	44.00	44.60	43.80	44.32	44.32	-0.78%	5,506,666
May 19, 2025	44.00	45.05	43.50	44.67	44.67	-0.11%	4,928,614
May 16, 2025	45.56	45.56	44.59	44.72	44.72	-1.13%	5,880,866
May 15, 2025	44.76	45.42	44.14	45.23	45.23	0.31%	7,648,376
May 14, 2025	44.22	45.14	44.02	45.09	45.09	2.57%	8,127,830
May 13, 2025	43.07	45.56	43.07	43.96	43.96	2.54%	18,219,509
May 12, 2025	41.82	42.95	41.10	42.87	42.87	4.97%	14,123,710
May 9, 2025	39.84	42.64	39.75	40.84	40.84	11.43%	24,000,475
May 8, 2025	35.88	37.08	35.72	36.65	36.65	3.07%	14,418,611
May 7, 2025	35.34	35.91	35.20	35.56	35.56	1.02%	6,924,435
May 6, 2025	35.17	35.86	34.68	35.20	35.20	-1.79%	7,207,254
May 5, 2025	35.38	36.49	35.35	35.84	35.84	-0.47%	5,088,395