Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	29.35	29.43	28.14	28.40	28.40	-2.77%	12,871,967
Jul 22, 2026	30.64	30.83	28.97	29.21	29.21	-3.82%	10,694,481
Jul 21, 2026	30.35	31.18	30.28	30.37	30.37	-1.56%	8,658,557
Jul 20, 2026	30.00	30.95	29.62	30.85	30.85	2.56%	8,529,937
Jul 17, 2026	29.76	30.45	29.57	30.08	30.08	-0.82%	7,857,005
Jul 16, 2026	30.64	30.82	30.11	30.33	30.33	-0.20%	8,216,018
Jul 15, 2026	30.44	31.35	30.00	30.39	30.39	1.30%	10,584,856
Jul 14, 2026	29.03	30.09	29.00	30.00	30.00	0.13%	7,590,435
Jul 13, 2026	29.60	30.54	29.36	29.96	29.96	2.18%	8,921,544
Jul 10, 2026	29.46	29.81	28.89	29.32	29.32	1.63%	7,109,976
Jul 9, 2026	28.55	29.33	27.92	28.85	28.85	0.98%	12,146,529
Jul 8, 2026	29.20	29.40	28.32	28.57	28.57	-3.51%	12,170,657
Jul 7, 2026	29.87	30.30	29.40	29.61	29.61	0.44%	11,793,394
Jul 6, 2026	28.66	29.95	28.17	29.48	29.48	2.29%	9,906,603
Jul 2, 2026	28.74	29.17	28.48	28.82	28.82	0.38%	9,477,323
Jul 1, 2026	28.44	29.19	28.29	28.71	28.71	3.20%	12,599,584
Jun 30, 2026	27.91	28.60	27.54	27.82	27.82	-1.21%	71,517,861
Jun 29, 2026	27.45	28.33	27.29	28.16	28.16	3.99%	18,568,155
Jun 26, 2026	25.65	27.19	25.65	27.08	27.08	5.08%	17,860,091
Jun 25, 2026	25.81	26.94	25.58	25.77	25.77	-0.96%	14,445,644
Jun 24, 2026	25.23	26.52	24.84	26.02	26.02	6.16%	15,616,270
Jun 23, 2026	24.29	24.85	24.26	24.51	24.51	1.03%	7,003,331
Jun 22, 2026	24.50	25.07	23.91	24.26	24.26	-1.62%	10,926,954
Jun 18, 2026	24.39	24.90	23.97	24.66	24.66	1.02%	12,985,327
Jun 17, 2026	24.97	26.02	24.23	24.41	24.41	-2.63%	11,505,349
Jun 16, 2026	25.05	25.51	24.82	25.07	25.07	0.08%	7,288,542
Jun 15, 2026	25.15	25.62	24.88	25.05	25.05	0.93%	8,174,904
Jun 12, 2026	24.98	25.13	24.28	24.82	24.82	0.53%	6,262,862
Jun 11, 2026	24.28	24.71	23.79	24.69	24.69	1.60%	6,345,446
Jun 10, 2026	24.74	25.34	24.30	24.30	24.30	-2.80%	7,929,322
Jun 9, 2026	24.00	25.15	23.82	25.00	25.00	3.73%	11,330,828
Jun 8, 2026	24.64	24.76	23.94	24.10	24.10	-2.19%	13,283,714
Jun 5, 2026	25.20	25.34	24.19	24.64	24.64	-2.30%	9,165,985
Jun 4, 2026	25.65	25.77	24.99	25.22	25.22	0.60%	6,854,084
Jun 3, 2026	26.02	26.03	24.88	25.07	25.07	-4.86%	10,709,522
Jun 2, 2026	27.20	27.20	26.16	26.35	26.35	-5.01%	11,966,914
Jun 1, 2026	27.47	28.16	26.98	27.74	27.74	6.57%	15,888,868
May 29, 2026	25.05	26.25	25.05	26.03	26.03	4.29%	14,543,967
May 28, 2026	24.50	25.25	24.33	24.96	24.96	1.88%	9,163,589
May 27, 2026	24.25	25.00	24.07	24.50	24.50	5.06%	13,491,795
May 26, 2026	23.19	23.78	23.01	23.32	23.32	0.69%	12,939,419
May 22, 2026	23.04	23.51	23.00	23.16	23.16	0.52%	7,435,409
May 21, 2026	23.07	23.29	22.45	23.04	23.04	-1.20%	6,986,783
May 20, 2026	23.15	23.58	22.44	23.32	23.32	0.43%	13,457,164
May 19, 2026	22.97	23.77	22.53	23.22	23.22	2.56%	22,029,878
May 18, 2026	22.96	23.40	22.57	22.64	22.64	-1.78%	15,065,195
May 15, 2026	23.19	23.56	22.83	23.05	23.05	-0.09%	12,702,344
May 14, 2026	22.42	23.31	22.29	23.07	23.07	3.31%	11,179,494
May 13, 2026	23.10	23.11	22.26	22.33	22.33	-4.00%	16,465,817
May 12, 2026	23.62	23.67	22.93	23.26	23.26	-3.84%	22,295,251