Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	25.92	26.19	24.89	25.40	25.40	-2.16%	11,178,687
Apr 9, 2026	25.95	26.00	24.80	25.96	25.96	-0.95%	9,910,887
Apr 8, 2026	27.19	27.87	26.06	26.21	26.21	0.92%	7,559,695
Apr 7, 2026	26.80	27.20	25.94	25.97	25.97	-3.89%	6,788,203
Apr 6, 2026	26.43	27.21	26.43	27.02	27.02	2.08%	7,687,026
Apr 2, 2026	25.78	26.74	25.48	26.47	26.47	1.53%	9,598,257
Apr 1, 2026	26.86	26.89	25.30	26.07	26.07	-1.66%	12,389,320
Mar 31, 2026	26.46	26.90	25.71	26.51	26.51	1.73%	9,509,075
Mar 30, 2026	25.65	26.21	25.26	26.06	26.06	1.64%	9,016,506
Mar 27, 2026	26.02	26.13	25.45	25.64	25.64	-2.84%	13,542,299
Mar 26, 2026	26.60	27.31	26.32	26.39	26.39	-1.57%	10,212,081
Mar 25, 2026	27.25	27.78	25.99	26.81	26.81	0.75%	10,669,509
Mar 24, 2026	27.55	27.71	26.39	26.61	26.61	-3.45%	13,612,886
Mar 23, 2026	27.77	28.05	27.29	27.56	27.56	0.36%	9,994,770
Mar 20, 2026	27.15	27.85	26.78	27.46	27.46	0.22%	10,831,689
Mar 19, 2026	27.60	28.17	26.94	27.40	27.40	-1.62%	7,107,225
Mar 18, 2026	28.21	28.58	27.48	27.85	27.85	-1.90%	9,465,142
Mar 17, 2026	28.32	29.11	28.06	28.39	28.39	1.03%	7,898,070
Mar 16, 2026	27.67	28.63	27.67	28.10	28.10	1.81%	10,587,599
Mar 13, 2026	28.24	28.45	27.50	27.60	27.60	-	8,301,818
Mar 12, 2026	28.55	29.46	27.59	27.60	27.60	-3.83%	12,783,433
Mar 11, 2026	29.04	29.55	27.90	28.70	28.70	-0.69%	6,229,640
Mar 10, 2026	29.13	29.50	28.25	28.90	28.90	-2.00%	8,195,018
Mar 9, 2026	29.61	29.79	28.32	29.49	29.49	-2.64%	11,984,936
Mar 6, 2026	30.09	31.05	29.44	30.29	30.29	-0.72%	16,133,217
Mar 5, 2026	29.45	30.54	29.41	30.51	30.51	3.53%	18,022,868
Mar 4, 2026	29.04	29.58	28.43	29.47	29.47	1.24%	10,605,857
Mar 3, 2026	26.88	29.80	26.61	29.11	29.11	5.59%	16,616,618
Mar 2, 2026	26.70	27.70	26.62	27.57	27.57	0.95%	9,629,654
Feb 27, 2026	27.11	27.72	26.72	27.31	27.31	-1.59%	11,270,716
Feb 26, 2026	26.90	27.84	26.73	27.75	27.75	3.51%	10,956,216
Feb 25, 2026	25.63	26.97	25.19	26.81	26.81	4.85%	10,290,593
Feb 24, 2026	24.84	25.63	24.35	25.57	25.57	1.99%	11,264,324
Feb 23, 2026	26.70	26.70	24.99	25.07	25.07	-7.39%	14,631,019
Feb 20, 2026	27.39	28.04	26.98	27.07	27.07	-2.06%	8,764,034
Feb 19, 2026	27.29	27.75	26.90	27.64	27.64	-0.11%	7,475,965
Feb 18, 2026	27.87	28.37	27.47	27.67	27.67	0.04%	11,355,587
Feb 17, 2026	27.48	28.62	27.25	27.66	27.66	1.21%	15,918,306
Feb 13, 2026	27.00	28.50	26.71	27.33	27.33	4.55%	32,738,303
Feb 12, 2026	28.02	28.26	25.91	26.14	26.14	-6.71%	22,700,613
Feb 11, 2026	29.25	29.44	27.64	28.02	28.02	-4.92%	17,203,791
Feb 10, 2026	29.13	30.04	28.90	29.47	29.47	2.86%	12,712,230
Feb 9, 2026	27.45	28.69	27.12	28.65	28.65	3.32%	15,512,387
Feb 6, 2026	27.69	28.10	26.99	27.73	27.73	2.51%	11,874,745
Feb 5, 2026	27.57	28.12	26.92	27.05	27.05	-4.48%	18,067,722
Feb 4, 2026	28.26	28.72	27.28	28.32	28.32	0.25%	19,137,483
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