Toast, Inc. (TOST)
NYSE: TOST · Real-Time Price · USD
38.88
+0.52 (1.36%)
At close: Oct 27, 2025, 4:00 PM EDT
38.92
+0.04 (0.10%)
After-hours: Oct 27, 2025, 4:24 PM EDT

Toast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202539.0939.1638.4038.91-1.43%3,257,970
Oct 24, 202539.3039.7338.3038.3638.36-1.13%5,228,717
Oct 23, 202538.2239.0738.0538.8038.801.81%5,080,727
Oct 22, 202538.4939.0737.9238.1138.11-1.14%5,431,350
Oct 21, 202537.4739.0537.2038.5538.552.34%6,328,113
Oct 20, 202537.6738.0437.5037.6737.670.45%4,088,755
Oct 17, 202537.0837.8636.8737.5037.500.27%4,245,611
Oct 16, 202537.5038.2037.0337.4037.400.48%6,964,422
Oct 15, 202538.0638.4037.2237.2237.22-1.51%7,759,409
Oct 14, 202535.2838.2434.9637.7937.795.44%10,967,353
Oct 13, 202535.5036.0035.0935.8435.842.46%7,222,421
Oct 10, 202536.4036.9534.5734.9834.98-5.10%9,711,930
Oct 9, 202536.8437.4436.6436.8636.860.44%5,474,405
Oct 8, 202537.2437.3036.5336.7036.70-1.26%5,965,485
Oct 7, 202537.2637.6736.4237.1737.170.60%6,301,624
Oct 6, 202537.0037.2535.9836.9536.950.85%6,849,296
Oct 3, 202536.1236.6535.8136.6436.641.41%8,242,954
Oct 2, 202535.7036.1535.1736.1336.131.49%8,467,700
Oct 1, 202536.4236.4535.5335.6035.60-2.49%9,383,560
Sep 30, 202537.2737.3435.8536.5136.51-1.67%8,882,323
Sep 29, 202537.5037.5636.8737.1337.13-0.21%6,397,851
Sep 26, 202536.9237.3036.6937.2137.210.98%5,844,698
Sep 25, 202537.1437.2536.6136.8536.85-1.81%8,479,305
Sep 24, 202537.6838.0537.1437.5337.53-1.13%8,509,767
Sep 23, 202539.0239.0937.7837.9637.96-2.47%10,847,878
Sep 22, 202540.6740.9537.2238.9238.92-5.37%27,908,467
Sep 19, 202541.7442.1540.9341.1341.13-0.84%9,065,961
Sep 18, 202540.8741.5840.4741.4841.482.04%7,236,790
Sep 17, 202540.1340.9739.9940.6540.651.73%6,585,186
Sep 16, 202540.0540.1339.4539.9639.96-0.65%6,014,899
Sep 15, 202540.4541.0240.1440.2240.220.68%6,040,297
Sep 12, 202540.6740.8239.9339.9539.95-2.06%6,605,542
Sep 11, 202539.8240.8039.7540.7940.792.23%6,057,785
Sep 10, 202541.0541.1539.3539.9039.90-2.49%10,773,832
Sep 9, 202540.8141.0840.3140.9240.920.42%9,070,950
Sep 8, 202540.9741.0138.8440.7540.75-1.14%16,243,408
Sep 5, 202541.2641.4540.3941.2241.220.27%7,075,271
Sep 4, 202542.4642.6240.8641.1141.11-3.16%11,094,455
Sep 3, 202541.7842.7941.2142.4542.45-3.06%15,354,111
Sep 2, 202543.6044.4743.2943.7943.79-2.90%8,640,458
Aug 29, 202544.9945.6444.5645.1045.100.33%4,186,849
Aug 28, 202544.1745.3644.0144.9544.952.49%6,279,809
Aug 27, 202544.1044.7943.7443.8643.86-0.05%6,917,398
Aug 26, 202543.5543.9543.1543.8843.881.01%9,239,370
Aug 25, 202543.9244.2043.3843.4443.44-1.27%6,021,018
Aug 22, 202542.6044.2542.5144.0044.003.29%5,379,727
Aug 21, 202542.2742.6441.5642.6042.600.45%5,518,127
Aug 20, 202541.9842.7141.2142.4142.410.95%10,062,949
Aug 19, 202542.6142.8041.7042.0142.01-1.15%5,528,550
Aug 18, 202543.1543.2042.2542.5042.50-1.51%8,281,809