Toast, Inc. (TOST)
NYSE: TOST · Real-Time Price · USD
33.16
-1.13 (-3.30%)
Apr 21, 2025, 12:10 PM EDT - Market open

Toast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202534.0834.0832.9633.00--3.76%1,513,611
Apr 17, 202534.4734.7033.6134.2934.29-4,889,013
Apr 16, 202534.2435.0233.6634.2934.29-1.61%4,714,440
Apr 15, 202534.9735.3034.5534.8534.850.66%4,128,584
Apr 14, 202535.6035.7133.8834.6234.621.58%6,116,527
Apr 11, 202533.3634.2732.5234.0834.082.16%4,861,872
Apr 10, 202534.0734.1731.9233.3633.36-2.97%7,568,984
Apr 9, 202529.4234.7229.3034.3834.3814.49%10,088,894
Apr 8, 202532.3132.7329.2430.0330.03-2.18%6,763,073
Apr 7, 202529.2332.9328.1230.7030.700.52%11,959,114
Apr 4, 202530.9931.6429.0030.5430.54-6.49%10,417,653
Apr 3, 202532.9833.7231.6332.6632.66-8.46%10,217,504
Apr 2, 202533.2635.9333.2035.6835.684.14%6,617,077
Apr 1, 202532.9534.4232.7934.2634.263.29%5,262,943
Mar 31, 202532.5833.6732.0233.1733.17-1.22%5,337,667
Mar 28, 202535.1235.6033.2333.5833.58-5.06%6,442,283
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