Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	28.26	28.26	27.75	27.75	-	-1.79%	589,102
Feb 3, 2026	30.87	30.90	28.19	28.25	28.25	-10.37%	22,986,632
Feb 2, 2026	31.30	32.17	31.23	31.52	31.52	1.32%	8,131,625
Jan 30, 2026	31.09	31.98	30.72	31.11	31.11	0.06%	9,935,135
Jan 29, 2026	31.63	31.73	30.90	31.09	31.09	-2.42%	10,151,695
Jan 28, 2026	32.70	32.70	31.50	31.86	31.86	-1.91%	12,460,254
Jan 27, 2026	33.39	33.54	32.35	32.48	32.48	-3.04%	8,274,427
Jan 26, 2026	34.00	34.52	33.34	33.50	33.50	-0.89%	7,174,342
Jan 23, 2026	34.17	34.45	33.73	33.80	33.80	-1.20%	9,202,183
Jan 22, 2026	33.53	34.50	33.52	34.21	34.21	3.20%	7,610,986
Jan 21, 2026	33.29	33.58	32.63	33.15	33.15	1.19%	8,100,482
Jan 20, 2026	33.20	34.43	32.62	32.76	32.76	-2.27%	13,227,927
Jan 16, 2026	33.76	33.91	32.86	33.52	33.52	-0.71%	9,188,478
Jan 15, 2026	35.90	36.00	33.70	33.76	33.76	-5.33%	11,033,148
Jan 14, 2026	34.73	36.17	34.64	35.66	35.66	2.47%	8,101,788
Jan 13, 2026	36.02	36.20	34.48	34.80	34.80	-3.87%	9,580,861
Jan 12, 2026	35.40	36.39	35.40	36.20	36.20	2.09%	7,182,899
Jan 9, 2026	36.55	37.00	35.03	35.46	35.46	-3.17%	6,764,444
Jan 8, 2026	35.79	36.78	34.68	36.62	36.62	-0.11%	9,090,909
Jan 7, 2026	36.00	36.75	35.63	36.66	36.66	1.64%	6,804,138
Jan 6, 2026	34.24	36.13	33.92	36.07	36.07	4.55%	9,828,141
Jan 5, 2026	33.81	34.83	33.70	34.50	34.50	1.41%	11,932,963
Jan 2, 2026	35.77	36.03	33.67	34.02	34.02	-4.20%	10,013,448
Dec 31, 2025	36.21	36.32	35.45	35.51	35.51	-2.15%	4,978,530
Dec 30, 2025	36.49	36.58	36.20	36.29	36.29	-0.60%	2,963,705
Dec 29, 2025	36.32	36.65	36.12	36.51	36.51	0.19%	3,464,205
Dec 26, 2025	36.54	36.56	36.21	36.44	36.44	-0.14%	2,935,976
Dec 24, 2025	36.45	36.65	36.04	36.49	36.49	-0.52%	1,971,975
Dec 23, 2025	37.06	37.30	35.87	36.68	36.68	-1.61%	6,506,185
Dec 22, 2025	36.45	37.43	36.45	37.28	37.28	2.93%	6,998,229
Dec 19, 2025	36.57	36.73	36.13	36.22	36.22	-1.09%	9,038,234
Dec 18, 2025	36.68	37.29	36.32	36.62	36.62	3.15%	8,913,123
Dec 17, 2025	34.93	36.07	34.81	35.50	35.50	1.54%	7,055,383
Dec 16, 2025	35.00	35.50	34.74	34.96	34.96	0.49%	5,369,346
Dec 15, 2025	35.49	35.73	34.44	34.79	34.79	-1.39%	8,051,150
Dec 12, 2025	35.89	36.30	35.21	35.28	35.28	-1.92%	5,335,557
Dec 11, 2025	35.30	36.09	34.98	35.97	35.97	1.61%	6,917,349
Dec 10, 2025	34.50	35.59	34.46	35.40	35.40	2.37%	6,459,343
Dec 9, 2025	34.49	35.16	34.34	34.58	34.58	0.06%	5,451,654
Dec 8, 2025	35.63	35.82	34.45	34.56	34.56	-3.11%	7,072,854
Dec 5, 2025	35.03	36.42	35.00	35.67	35.67	1.34%	9,800,653
Dec 4, 2025	36.66	36.81	34.80	35.20	35.20	0.09%	11,908,742
Dec 3, 2025	33.91	35.22	33.60	35.17	35.17	3.96%	12,012,912
Dec 2, 2025	34.75	34.83	33.81	33.83	33.83	-1.54%	5,930,199
Dec 1, 2025	34.42	34.95	33.97	34.36	34.36	0.50%	6,419,624
Nov 28, 2025	33.83	34.40	33.81	34.19	34.19	1.94%	3,310,961
Nov 26, 2025	33.56	33.84	33.33	33.54	33.54	0.84%	6,610,043
Nov 25, 2025	33.70	33.93	33.08	33.26	33.26	-0.66%	11,069,924
Nov 24, 2025	34.17	34.66	33.37	33.48	33.48	-1.38%	8,661,863
Nov 21, 2025	32.78	34.67	32.78	33.95	33.95	4.14%	11,602,332