Toast, Inc. (TOST)
NYSE: TOST · Real-Time Price · USD
33.58
-1.79 (-5.06%)
At close: Mar 28, 2025, 4:00 PM
33.33
-0.25 (-0.74%)
After-hours: Mar 28, 2025, 7:58 PM EDT

Toast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202535.1235.6033.2333.5833.58-5.06%6,438,489
Mar 27, 202535.3235.8334.5535.3735.37-1.67%4,610,427
Mar 26, 202536.3837.0635.5835.9735.97-1.05%6,227,307
Mar 25, 202535.9236.8835.9236.3536.350.55%5,880,716
Mar 24, 202535.9936.3534.7236.1536.152.73%6,035,668
Mar 21, 202535.2835.6134.8335.1935.19-1.92%6,989,365
Mar 20, 202534.6936.0834.6535.8835.882.22%7,648,854
Mar 19, 202533.9135.5633.5935.1035.103.88%5,944,739
Mar 18, 202534.4334.7533.1733.7933.79-2.99%6,803,032
Mar 17, 202534.0535.1434.0034.8334.831.07%4,740,821
Mar 14, 202533.4034.4832.9234.4634.465.67%7,425,871
Mar 13, 202534.5734.6032.2832.6132.61-6.24%8,955,527
Mar 12, 202534.7235.0133.6034.7834.783.98%5,192,779
Mar 11, 202533.4534.2132.6633.4533.45-0.12%7,023,514
Mar 10, 202533.3433.8832.1733.4933.49-3.54%10,277,081
Mar 7, 202534.0734.9432.1834.7234.721.76%10,912,351
Mar 6, 202535.2736.1433.7634.1234.12-6.44%7,493,187
Mar 5, 202535.0036.7234.8336.4736.473.67%6,311,640
Mar 4, 202536.4836.4834.2835.1835.18-4.45%7,785,249
Mar 3, 202538.3438.8136.5936.8236.82-4.61%7,353,479
Feb 28, 202537.2138.7637.0838.6038.602.85%6,956,053
Feb 27, 202538.1039.1037.4637.5337.53-0.29%7,734,917
Feb 26, 202537.1137.9436.5837.6437.643.98%8,404,805
Feb 25, 202537.3137.8135.2336.2036.20-2.64%10,021,297
Feb 24, 202537.7538.3736.6137.1837.18-1.38%7,009,448
Feb 21, 202540.0740.1637.2337.7037.70-6.36%9,882,399
Feb 20, 202541.0041.1438.0240.2640.260.70%16,999,938
Feb 19, 202541.5941.5939.8239.9839.98-4.61%15,442,114
Feb 18, 202541.6043.0141.0441.9141.913.51%11,113,985
Feb 14, 202540.2340.9539.5240.4940.490.72%8,114,503
Feb 13, 202539.8241.1139.0440.2040.201.13%4,773,776
Feb 12, 202539.5040.1739.2739.7539.75-0.87%5,690,020
Feb 11, 202541.0941.2739.5140.1040.10-3.14%5,817,205
Feb 10, 202541.5742.1040.9941.4041.400.68%4,469,395
Feb 7, 202542.1542.6841.1241.1241.12-2.05%5,916,671
Feb 6, 202541.6342.0041.2741.9841.981.60%6,427,106
Feb 5, 202539.8041.3439.3941.3241.325.30%5,901,543
Feb 4, 202540.2740.5439.1039.2439.24-1.92%5,292,105
Feb 3, 202539.2440.5138.8940.0140.01-2.22%6,067,189
Jan 31, 202541.3442.5040.7240.9240.921.51%6,502,927
Jan 30, 202540.3441.0939.3740.3140.310.67%6,391,088
Jan 29, 202539.8040.0839.1240.0440.040.18%3,742,300
Jan 28, 202538.4240.3638.0039.9739.973.82%4,363,125
Jan 27, 202537.9539.4037.6638.5038.50-2.11%3,794,038
Jan 24, 202540.9141.5038.9739.3339.33-1.68%5,059,978
Jan 23, 202538.5340.0637.7940.0040.003.15%6,063,249
Jan 22, 202538.9039.7538.6838.7838.780.34%4,470,376
Jan 21, 202538.7238.7537.5638.6538.652.03%4,703,549
Jan 17, 202537.2637.8836.8437.8837.882.68%4,476,124
Jan 16, 202536.8337.2036.2336.8936.890.82%3,641,093