Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	29.25	29.78	29.05	29.79	-	2.34%	711,308
May 1, 2026	29.27	29.63	28.79	29.11	29.11	2.07%	7,934,150
Apr 30, 2026	28.40	28.85	27.84	28.52	28.52	-0.35%	7,407,688
Apr 29, 2026	28.76	29.06	28.44	28.62	28.62	-1.28%	5,828,518
Apr 28, 2026	28.86	29.42	28.48	28.99	28.99	1.19%	7,325,772
Apr 27, 2026	28.88	29.45	28.59	28.65	28.65	-1.34%	8,084,175
Apr 24, 2026	28.07	29.07	27.70	29.04	29.04	4.01%	12,177,994
Apr 23, 2026	28.82	29.08	27.41	27.92	27.92	-5.23%	8,944,919
Apr 22, 2026	29.08	29.47	28.85	29.46	29.46	2.76%	5,773,574
Apr 21, 2026	29.02	29.66	28.44	28.67	28.67	-1.75%	7,783,951
Apr 20, 2026	28.94	29.43	28.77	29.18	29.18	0.34%	7,594,252
Apr 17, 2026	29.00	29.20	28.67	29.08	29.08	2.04%	8,410,573
Apr 16, 2026	28.74	29.27	28.37	28.50	28.50	1.21%	7,671,799
Apr 15, 2026	27.13	28.23	27.06	28.16	28.16	3.91%	8,409,805
Apr 14, 2026	27.75	28.18	26.90	27.10	27.10	-0.18%	8,165,826
Apr 13, 2026	25.40	27.28	25.36	27.15	27.15	6.89%	12,226,630
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