Toast, Inc. (TOST)
NYSE: TOST · Real-Time Price · USD
42.50
0.00 (0.00%)
At close: Nov 20, 2024, 4:00 PM
42.98
+0.48 (1.13%)
Pre-market: Nov 21, 2024, 7:40 AM EST
Toast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 42.73 | 42.85 | 41.53 | 42.50 | 42.50 | - | 10,440,969 |
| Nov 19, 2024 | 39.65 | 42.51 | 39.42 | 42.50 | 42.50 | 6.73% | 13,186,002 |
| Nov 18, 2024 | 41.00 | 41.02 | 39.42 | 39.82 | 39.82 | -1.92% | 6,619,761 |
| Nov 15, 2024 | 40.11 | 41.05 | 39.85 | 40.60 | 40.60 | 0.59% | 7,871,367 |
| Nov 14, 2024 | 39.81 | 40.65 | 39.53 | 40.36 | 40.36 | 1.10% | 6,714,958 |
| Nov 13, 2024 | 39.91 | 40.53 | 39.68 | 39.92 | 39.92 | 1.24% | 13,491,598 |
| Nov 12, 2024 | 37.26 | 39.80 | 36.88 | 39.43 | 39.43 | 3.90% | 12,557,025 |
| Nov 11, 2024 | 37.22 | 38.06 | 35.87 | 37.95 | 37.95 | 1.25% | 15,418,724 |
| Nov 8, 2024 | 38.39 | 38.40 | 34.71 | 37.48 | 37.48 | 14.72% | 28,795,314 |
| Nov 7, 2024 | 32.47 | 33.01 | 32.33 | 32.67 | 32.67 | 1.65% | 15,792,452 |
| Nov 6, 2024 | 30.80 | 32.15 | 30.75 | 32.14 | 32.14 | 4.32% | 8,602,986 |
| Nov 5, 2024 | 30.04 | 31.04 | 30.00 | 30.81 | 30.81 | 1.62% | 5,776,199 |
| Nov 4, 2024 | 30.69 | 31.35 | 30.27 | 30.32 | 30.32 | -2.13% | 5,430,607 |
| Nov 1, 2024 | 30.13 | 31.57 | 30.05 | 30.98 | 30.98 | 3.16% | 8,330,478 |
| Oct 31, 2024 | 30.00 | 30.51 | 29.77 | 30.03 | 30.03 | -0.40% | 4,147,895 |
| Oct 30, 2024 | 30.08 | 30.56 | 29.92 | 30.15 | 30.15 | 0.37% | 3,225,574 |
| Oct 29, 2024 | 30.00 | 30.28 | 29.63 | 30.04 | 30.04 | -0.27% | 4,071,185 |
| Oct 28, 2024 | 29.69 | 30.79 | 29.57 | 30.12 | 30.12 | 2.14% | 10,910,643 |
| Oct 25, 2024 | 30.23 | 30.41 | 29.42 | 29.49 | 29.49 | -1.80% | 2,795,165 |
| Oct 24, 2024 | 29.40 | 30.17 | 29.33 | 30.03 | 30.03 | 2.67% | 6,700,384 |
| Oct 23, 2024 | 29.39 | 29.54 | 28.86 | 29.25 | 29.25 | -0.41% | 2,818,811 |
| Oct 22, 2024 | 29.42 | 29.85 | 29.20 | 29.37 | 29.37 | -0.51% | 3,382,671 |
| Oct 21, 2024 | 30.17 | 30.45 | 29.41 | 29.52 | 29.52 | -2.64% | 3,686,114 |
| Oct 18, 2024 | 29.79 | 30.70 | 29.75 | 30.32 | 30.32 | 2.64% | 6,171,164 |
| Oct 17, 2024 | 29.07 | 29.63 | 28.53 | 29.54 | 29.54 | 1.76% | 4,862,143 |
| Oct 16, 2024 | 28.95 | 29.30 | 28.64 | 29.03 | 29.03 | 1.04% | 4,275,385 |
| Oct 15, 2024 | 28.21 | 28.87 | 28.05 | 28.73 | 28.73 | 2.06% | 5,407,948 |
| Oct 14, 2024 | 28.50 | 28.50 | 27.65 | 28.15 | 28.15 | -0.67% | 4,197,279 |
| Oct 11, 2024 | 28.05 | 28.77 | 27.72 | 28.34 | 28.34 | -1.94% | 5,757,650 |
| Oct 10, 2024 | 28.39 | 29.52 | 28.12 | 28.90 | 28.90 | -0.28% | 4,199,451 |
| Oct 9, 2024 | 29.04 | 29.29 | 28.68 | 28.98 | 28.98 | 0.62% | 2,897,892 |
| Oct 8, 2024 | 28.29 | 29.02 | 28.14 | 28.80 | 28.80 | 2.24% | 6,591,247 |
| Oct 7, 2024 | 28.72 | 28.72 | 27.86 | 28.17 | 28.17 | -2.09% | 4,515,772 |
| Oct 4, 2024 | 28.28 | 28.83 | 28.08 | 28.77 | 28.77 | 3.19% | 4,713,133 |
| Oct 3, 2024 | 27.11 | 27.90 | 26.91 | 27.88 | 27.88 | 1.64% | 4,141,201 |
| Oct 2, 2024 | 28.15 | 28.28 | 27.41 | 27.43 | 27.43 | -3.96% | 7,323,442 |
| Oct 1, 2024 | 28.63 | 28.90 | 27.71 | 28.56 | 28.56 | 0.88% | 6,151,582 |
| Sep 30, 2024 | 27.87 | 28.89 | 27.81 | 28.31 | 28.31 | 1.11% | 4,603,038 |
| Sep 27, 2024 | 28.50 | 29.92 | 27.83 | 28.00 | 28.00 | 2.45% | 7,968,002 |
| Sep 26, 2024 | 27.52 | 27.52 | 26.75 | 27.33 | 27.33 | 0.89% | 4,531,696 |
| Sep 25, 2024 | 27.89 | 27.98 | 26.87 | 27.09 | 27.09 | -3.22% | 3,934,876 |
| Sep 24, 2024 | 27.79 | 28.02 | 27.32 | 27.99 | 27.99 | 1.23% | 3,650,399 |
| Sep 23, 2024 | 27.89 | 28.19 | 27.54 | 27.65 | 27.65 | -0.22% | 5,711,833 |
| Sep 20, 2024 | 27.00 | 27.80 | 26.63 | 27.71 | 27.71 | 2.78% | 6,082,839 |
| Sep 19, 2024 | 27.00 | 27.14 | 26.70 | 26.96 | 26.96 | 2.47% | 4,956,802 |
| Sep 18, 2024 | 26.79 | 27.01 | 26.18 | 26.31 | 26.31 | -1.64% | 5,183,617 |
| Sep 17, 2024 | 26.85 | 26.85 | 26.32 | 26.75 | 26.75 | 0.68% | 4,998,558 |
| Sep 16, 2024 | 26.21 | 26.79 | 26.05 | 26.57 | 26.57 | 1.45% | 4,702,166 |
| Sep 13, 2024 | 26.25 | 26.52 | 25.96 | 26.19 | 26.19 | 0.38% | 5,023,101 |
| Sep 12, 2024 | 25.10 | 26.22 | 24.95 | 26.09 | 26.09 | 4.36% | 6,074,891 |
| Sep 11, 2024 | 23.35 | 25.02 | 23.06 | 25.00 | 25.00 | 5.57% | 6,728,909 |
| Sep 10, 2024 | 23.67 | 23.79 | 23.19 | 23.68 | 23.68 | 0.25% | 4,495,100 |
| Sep 9, 2024 | 23.63 | 23.94 | 23.33 | 23.62 | 23.62 | 1.42% | 6,080,722 |
| Sep 6, 2024 | 24.25 | 24.39 | 22.91 | 23.29 | 23.29 | -3.44% | 5,509,146 |
| Sep 5, 2024 | 24.08 | 24.37 | 23.81 | 24.12 | 24.12 | - | 5,422,159 |
| Sep 4, 2024 | 23.67 | 24.32 | 23.45 | 24.12 | 24.12 | 0.42% | 4,213,465 |
| Sep 3, 2024 | 24.71 | 24.77 | 23.78 | 24.02 | 24.02 | -3.38% | 4,196,340 |
| Aug 30, 2024 | 24.81 | 25.03 | 24.51 | 24.86 | 24.86 | 0.93% | 4,954,951 |
| Aug 29, 2024 | 24.21 | 25.06 | 24.13 | 24.63 | 24.63 | 3.44% | 4,858,360 |
| Aug 28, 2024 | 24.69 | 25.20 | 23.68 | 23.81 | 23.81 | -3.80% | 4,245,928 |
| Aug 27, 2024 | 24.08 | 24.76 | 23.98 | 24.75 | 24.75 | 2.06% | 2,848,095 |
| Aug 26, 2024 | 23.92 | 24.78 | 23.87 | 24.25 | 24.25 | 2.41% | 4,748,756 |
| Aug 23, 2024 | 23.75 | 24.22 | 23.60 | 23.68 | 23.68 | 0.51% | 3,538,889 |
| Aug 22, 2024 | 24.22 | 24.47 | 23.54 | 23.56 | 23.56 | -2.68% | 3,496,123 |
| Aug 21, 2024 | 24.32 | 24.32 | 23.76 | 24.21 | 24.21 | 0.75% | 3,208,138 |
| Aug 20, 2024 | 25.03 | 25.10 | 24.00 | 24.03 | 24.03 | -3.49% | 3,614,432 |
| Aug 19, 2024 | 24.79 | 25.14 | 24.65 | 24.90 | 24.90 | 0.65% | 3,939,486 |
| Aug 16, 2024 | 24.75 | 24.95 | 24.36 | 24.74 | 24.74 | -0.28% | 3,656,839 |
| Aug 15, 2024 | 25.25 | 25.95 | 24.72 | 24.81 | 24.81 | 0.12% | 5,138,114 |
| Aug 14, 2024 | 24.90 | 25.16 | 24.55 | 24.78 | 24.78 | 0.12% | 4,706,423 |
| Aug 13, 2024 | 24.22 | 24.89 | 23.98 | 24.75 | 24.75 | 3.25% | 6,369,276 |
| Aug 12, 2024 | 23.67 | 24.09 | 23.49 | 23.97 | 23.97 | 1.44% | 4,393,511 |
| Aug 9, 2024 | 23.30 | 23.71 | 22.92 | 23.63 | 23.63 | 0.98% | 5,099,141 |
| Aug 8, 2024 | 23.08 | 23.70 | 22.27 | 23.40 | 23.40 | 3.04% | 7,202,371 |
| Aug 7, 2024 | 24.00 | 24.33 | 22.10 | 22.71 | 22.71 | -6.12% | 21,834,512 |
| Aug 6, 2024 | 23.99 | 24.74 | 23.74 | 24.19 | 24.19 | 1.13% | 11,070,309 |
| Aug 5, 2024 | 22.24 | 24.41 | 22.14 | 23.92 | 23.92 | -2.17% | 9,583,357 |
| Aug 2, 2024 | 24.10 | 24.50 | 23.50 | 24.45 | 24.45 | -3.17% | 8,883,532 |
| Aug 1, 2024 | 26.17 | 26.72 | 24.82 | 25.25 | 25.25 | -3.48% | 4,222,264 |
| Jul 31, 2024 | 26.42 | 26.57 | 25.96 | 26.16 | 26.16 | 0.77% | 4,941,520 |
| Jul 30, 2024 | 26.24 | 26.64 | 25.70 | 25.96 | 25.96 | -0.15% | 3,634,580 |
| Jul 29, 2024 | 26.00 | 26.19 | 25.46 | 26.00 | 26.00 | 1.25% | 4,097,610 |
| Jul 26, 2024 | 25.75 | 26.38 | 25.43 | 25.68 | 25.68 | 2.76% | 5,997,772 |
| Jul 25, 2024 | 24.73 | 25.52 | 24.33 | 24.99 | 24.99 | 0.77% | 6,933,562 |
| Jul 24, 2024 | 26.66 | 26.94 | 24.74 | 24.80 | 24.80 | -8.28% | 9,371,697 |
| Jul 23, 2024 | 27.36 | 27.47 | 26.47 | 27.04 | 27.04 | -1.39% | 8,197,702 |
| Jul 22, 2024 | 27.36 | 27.79 | 26.78 | 27.42 | 27.42 | 0.92% | 7,273,488 |
| Jul 19, 2024 | 26.42 | 27.50 | 26.23 | 27.17 | 27.17 | 2.49% | 5,522,798 |
| Jul 18, 2024 | 27.76 | 27.88 | 26.29 | 26.51 | 26.51 | -0.41% | 10,749,666 |
| Jul 17, 2024 | 27.03 | 27.19 | 26.06 | 26.62 | 26.62 | -2.49% | 5,658,849 |
| Jul 16, 2024 | 26.22 | 27.39 | 26.04 | 27.30 | 27.30 | 5.32% | 11,019,929 |
| Jul 15, 2024 | 25.38 | 25.93 | 25.02 | 25.92 | 25.92 | 2.78% | 5,115,629 |
| Jul 12, 2024 | 24.55 | 25.37 | 24.30 | 25.22 | 25.22 | 3.49% | 5,277,909 |
| Jul 11, 2024 | 24.13 | 24.41 | 23.80 | 24.37 | 24.37 | 2.14% | 4,755,776 |
| Jul 10, 2024 | 25.01 | 25.04 | 23.51 | 23.86 | 23.86 | -4.29% | 8,661,323 |
| Jul 9, 2024 | 25.28 | 25.46 | 24.60 | 24.93 | 24.93 | -1.89% | 4,349,146 |
| Jul 8, 2024 | 25.75 | 25.84 | 25.22 | 25.41 | 25.41 | -0.97% | 3,935,239 |
| Jul 5, 2024 | 25.07 | 25.79 | 24.93 | 25.66 | 25.66 | 1.38% | 2,942,817 |
| Jul 3, 2024 | 25.99 | 26.29 | 25.19 | 25.31 | 25.31 | -2.62% | 3,032,354 |
| Jul 2, 2024 | 25.40 | 26.00 | 25.28 | 25.99 | 25.99 | 2.08% | 3,217,912 |