Skip to main content
logo
Toast, Inc. (TOST)
NYSE: TOST · Real-Time Price · USD
28.82
+0.11 (0.38%)
At close: Jul 2, 2026, 4:00 PM EDT
28.95
+0.13 (0.45%)
After-hours: Jul 2, 2026, 7:49 PM EDT

Toast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202628.7429.1728.4828.8228.820.38%9,477,323
Jul 1, 202628.4429.1928.2928.7128.713.20%12,599,584
Jun 30, 202627.9128.6027.5427.8227.82-1.21%71,517,861
Jun 29, 202627.4528.3327.2928.1628.163.99%18,568,155
Jun 26, 202625.6527.1925.6527.0827.085.08%17,860,091
Jun 25, 202625.8126.9425.5825.7725.77-0.96%14,445,644
Jun 24, 202625.2326.5224.8426.0226.026.16%15,616,270
Jun 23, 202624.2924.8524.2624.5124.511.03%7,003,331
Jun 22, 202624.5025.0723.9124.2624.26-1.62%10,926,954
Jun 18, 202624.3924.9023.9724.6624.661.02%12,985,327
Jun 17, 202624.9726.0224.2324.4124.41-2.63%11,505,349
Jun 16, 202625.0525.5124.8225.0725.070.08%7,288,542
Jun 15, 202625.1525.6224.8825.0525.050.93%8,174,904
Jun 12, 202624.9825.1324.2824.8224.820.53%6,262,862
Jun 11, 202624.2824.7123.7924.6924.691.60%6,345,446
Jun 10, 202624.7425.3424.3024.3024.30-2.80%7,929,322
Jun 9, 202624.0025.1523.8225.0025.003.73%11,330,828
Jun 8, 202624.6424.7623.9424.1024.10-2.19%13,283,714
Jun 5, 202625.2025.3424.1924.6424.64-2.30%9,165,985
Jun 4, 202625.6525.7724.9925.2225.220.60%6,854,084
Jun 3, 202626.0226.0324.8825.0725.07-4.86%10,709,522
Jun 2, 202627.2027.2026.1626.3526.35-5.01%11,966,914
Jun 1, 202627.4728.1626.9827.7427.746.57%15,888,868
May 29, 202625.0526.2525.0526.0326.034.29%14,543,967
May 28, 202624.5025.2524.3324.9624.961.88%9,163,589
May 27, 202624.2525.0024.0724.5024.505.06%13,491,795
May 26, 202623.1923.7823.0123.3223.320.69%12,939,419
May 22, 202623.0423.5123.0023.1623.160.52%7,435,409
May 21, 202623.0723.2922.4523.0423.04-1.20%6,986,783
May 20, 202623.1523.5822.4423.3223.320.43%13,457,164
May 19, 202622.9723.7722.5323.2223.222.56%22,029,878
May 18, 202622.9623.4022.5722.6422.64-1.78%15,065,195
May 15, 202623.1923.5622.8323.0523.05-0.09%12,702,344
May 14, 202622.4223.3122.2923.0723.073.31%11,179,494
May 13, 202623.1023.1122.2622.3322.33-4.00%16,465,817
May 12, 202623.6223.6722.9323.2623.26-3.84%22,295,251
May 11, 202625.2925.6223.9324.1924.19-3.43%14,592,474
May 8, 202625.2026.0024.0425.0525.05-14.74%34,891,628
May 7, 202628.8129.8328.8129.3829.383.78%16,362,462
May 6, 202628.7529.0028.3028.3128.31-0.81%7,568,798
May 5, 202629.2929.4628.1228.5428.54-2.96%14,293,761
May 4, 202629.2530.3629.0529.4129.411.03%11,342,598
May 1, 202629.2729.6328.7929.1129.112.07%7,939,664
Apr 30, 202628.4028.8527.8428.5228.52-0.35%7,423,514
Apr 29, 202628.7629.0628.4428.6228.62-1.28%5,833,460
Apr 28, 202628.8629.4228.4828.9928.991.19%7,327,604
Apr 27, 202628.8829.4528.5928.6528.65-1.34%8,090,141
Apr 24, 202628.0729.0727.7029.0429.044.01%12,284,701
Apr 23, 202628.8229.0827.4127.9227.92-5.23%8,966,965
Apr 22, 202629.0829.4728.8529.4629.462.76%5,780,744