Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	42.83	42.85	42.03	42.35	42.35	-0.54%	6,104,411
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
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