Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	31.57	31.71	31.52	31.53	31.53	0.67%	146,110
Oct 12, 2026	31.50	31.53	30.90	31.32	31.32	0.03%	5,561,316
Oct 9, 2026	30.61	31.48	30.55	31.31	31.31	2.55%	5,828,046
Oct 8, 2026	30.48	30.89	30.22	30.53	30.53	-0.07%	7,628,293
Oct 7, 2026	30.13	31.10	30.05	30.55	30.55	0.99%	7,419,765
Oct 6, 2026	30.07	30.64	29.98	30.25	30.25	0.70%	5,656,805
Oct 5, 2026	29.20	30.78	29.14	30.04	30.04	0.84%	12,400,818
Oct 2, 2026	29.21	30.20	28.93	29.79	29.79	1.92%	9,582,751
Oct 1, 2026	29.05	29.41	28.70	29.23	29.23	0.83%	7,811,953
Sep 30, 2026	30.50	30.50	28.97	28.99	28.99	-4.83%	12,775,884
Sep 29, 2026	30.40	30.56	29.84	30.46	30.46	0.26%	6,461,413
Sep 28, 2026	30.22	30.65	29.81	30.38	30.38	-0.72%	8,455,155
Sep 25, 2026	30.28	30.94	30.22	30.60	30.60	1.63%	8,496,931
Sep 24, 2026	29.85	30.17	29.31	30.11	30.11	1.01%	8,633,462
Sep 23, 2026	29.65	29.90	28.78	29.81	29.81	0.54%	8,568,979
Sep 22, 2026	30.39	30.48	29.42	29.65	29.65	-0.50%	9,528,756
Sep 21, 2026	30.02	30.26	29.55	29.80	29.80	0.20%	5,951,045
Sep 18, 2026	30.76	30.80	29.62	29.74	29.74	-2.97%	16,539,230
Sep 17, 2026	31.27	31.33	30.62	30.65	30.65	-1.51%	6,407,335
Sep 16, 2026	31.80	31.98	30.89	31.12	31.12	-2.26%	8,035,469
Sep 15, 2026	32.92	33.36	31.73	31.84	31.84	-4.36%	8,000,229
Sep 14, 2026	32.54	33.73	32.50	33.29	33.29	3.64%	6,883,215
Sep 11, 2026	32.14	32.33	31.53	32.12	32.12	0.56%	6,694,849
Sep 10, 2026	32.27	32.75	31.83	31.94	31.94	-1.57%	5,771,226
Sep 9, 2026	33.09	33.35	32.37	32.45	32.45	-2.52%	9,219,507
Sep 8, 2026	33.64	33.69	32.80	33.29	33.29	-1.94%	8,825,389
Sep 4, 2026	33.39	34.00	33.03	33.95	33.95	0.06%	5,807,974
Sep 3, 2026	34.23	34.97	33.72	33.93	33.93	-0.32%	6,652,901
Sep 2, 2026	32.79	34.29	32.65	34.04	34.04	1.34%	6,999,468
Sep 1, 2026	33.74	34.24	33.49	33.59	33.59	-1.47%	7,304,572
Aug 31, 2026	35.21	35.38	33.80	34.09	34.09	-3.02%	11,787,840
Aug 28, 2026	35.01	35.74	34.51	35.15	35.15	-0.06%	9,800,295
Aug 27, 2026	37.04	37.15	35.08	35.17	35.17	-4.87%	15,342,713
Aug 26, 2026	36.34	37.14	36.28	36.97	36.97	0.46%	9,286,894
Aug 25, 2026	36.36	37.20	36.22	36.80	36.80	0.25%	7,452,789
Aug 24, 2026	36.63	37.01	36.39	36.71	36.71	0.19%	7,405,752
Aug 21, 2026	35.48	36.68	35.36	36.64	36.64	3.74%	7,874,078
Aug 20, 2026	35.24	35.73	34.96	35.32	35.32	0.46%	5,211,967
Aug 19, 2026	34.87	36.10	34.85	35.16	35.16	0.60%	7,517,152
Aug 18, 2026	34.28	35.57	34.20	34.95	34.95	1.84%	9,147,844
Aug 17, 2026	34.28	34.55	33.84	34.32	34.32	-1.24%	8,736,932
Aug 14, 2026	35.25	35.30	34.39	34.75	34.75	-1.33%	7,247,270
Aug 13, 2026	34.41	35.27	34.04	35.22	35.22	3.41%	8,007,118
Aug 12, 2026	34.63	34.74	33.22	34.06	34.06	-2.35%	13,223,066
Aug 11, 2026	35.35	36.08	34.85	34.88	34.88	-2.27%	6,797,948
Aug 10, 2026	34.37	35.70	34.23	35.69	35.69	3.51%	8,953,349
Aug 7, 2026	34.86	35.50	34.35	34.48	34.48	-0.69%	10,396,045
Aug 6, 2026	34.81	35.42	34.43	34.72	34.72	-0.23%	8,800,045
Aug 5, 2026	35.08	36.36	34.55	34.80	34.80	2.93%	20,677,641
Aug 4, 2026	32.30	33.99	32.25	33.81	33.81	3.11%	16,283,404