Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	42.13	42.23	41.10	42.18	42.18	-0.14%	10,734,979
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
May 2, 2025	35.95	36.39	35.59	36.01	36.01	2.01%	6,503,485
May 1, 2025	36.10	36.22	35.24	35.30	35.30	-0.79%	7,305,625
Apr 30, 2025	35.37	35.82	34.64	35.58	35.58	-1.74%	6,661,772
Apr 29, 2025	35.71	36.50	35.71	36.21	36.21	1.32%	6,828,900
Apr 28, 2025	36.26	36.54	35.49	35.74	35.74	-1.00%	8,182,222
Apr 25, 2025	35.28	36.61	35.20	36.10	36.10	0.42%	6,738,551
Apr 24, 2025	34.80	36.11	34.64	35.95	35.95	3.04%	6,310,290
Apr 23, 2025	36.07	36.75	34.70	34.89	34.89	2.08%	5,782,972
Apr 22, 2025	33.54	34.27	33.14	34.18	34.18	3.33%	3,607,825
Apr 21, 2025	33.88	34.19	32.69	33.08	33.08	-3.53%	6,002,324
Apr 17, 2025	34.47	34.70	33.61	34.29	34.29	-	4,889,013
Apr 16, 2025	34.24	35.02	33.66	34.29	34.29	-1.61%	4,714,440
Apr 15, 2025	34.97	35.30	34.55	34.85	34.85	0.66%	4,128,584
Apr 14, 2025	35.60	35.71	33.88	34.62	34.62	1.58%	6,116,527
Apr 11, 2025	33.36	34.27	32.52	34.08	34.08	2.16%	4,861,872
Apr 10, 2025	34.07	34.17	31.92	33.36	33.36	-2.97%	7,568,984
Apr 9, 2025	29.42	34.72	29.30	34.38	34.38	14.49%	10,088,894
Apr 8, 2025	32.31	32.73	29.24	30.03	30.03	-2.18%	6,763,073
Apr 7, 2025	29.23	32.93	28.12	30.70	30.70	0.52%	11,959,114
Apr 4, 2025	30.99	31.64	29.00	30.54	30.54	-6.49%	10,417,653
Apr 3, 2025	32.98	33.72	31.63	32.66	32.66	-8.46%	10,217,504
Apr 2, 2025	33.26	35.93	33.20	35.68	35.68	4.14%	6,617,077
Apr 1, 2025	32.95	34.42	32.79	34.26	34.26	3.29%	5,262,943
Mar 31, 2025	32.58	33.67	32.02	33.17	33.17	-1.22%	5,337,667
Mar 28, 2025	35.12	35.60	33.23	33.58	33.58	-5.06%	6,442,283
Mar 27, 2025	35.32	35.83	34.55	35.37	35.37	-1.67%	4,610,427
Mar 26, 2025	36.38	37.06	35.58	35.97	35.97	-1.05%	6,227,307
Mar 25, 2025	35.92	36.88	35.92	36.35	36.35	0.55%	5,880,716
Mar 24, 2025	35.99	36.35	34.72	36.15	36.15	2.73%	6,035,668
Mar 21, 2025	35.28	35.61	34.83	35.19	35.19	-1.92%	6,989,365
Mar 20, 2025	34.69	36.08	34.65	35.88	35.88	2.22%	7,648,854