Skip to main content
logo
Toast, Inc. (TOST)
NYSE: TOST · Real-Time Price · USD
23.16
+0.12 (0.52%)
At close: May 22, 2026, 4:00 PM EDT
23.25
+0.09 (0.39%)
After-hours: May 22, 2026, 7:59 PM EDT

Toast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 202629.0229.6628.4428.6728.67-1.75%7,804,233
Apr 20, 202628.9429.4328.7729.1829.180.34%7,642,706
Apr 17, 202629.0029.2028.6729.0829.082.04%8,639,830
Apr 16, 202628.7429.2728.3728.5028.501.21%7,676,701
Apr 15, 202627.1328.2327.0628.1628.163.91%8,413,401
Apr 14, 202627.7528.1826.9027.1027.10-0.18%8,169,472
Apr 13, 202625.4027.2825.3627.1527.156.89%12,235,449
Apr 10, 202625.9226.1924.8925.4025.40-2.16%11,672,445
Apr 9, 202625.9526.0024.8025.9625.96-0.95%9,915,334
Apr 8, 202627.1927.8726.0626.2126.210.92%7,567,575
Apr 7, 202626.8027.2025.9425.9725.97-3.89%6,817,482
Apr 6, 202626.4327.2126.4327.0227.022.08%7,689,389
Apr 2, 202625.7826.7425.4826.4726.471.53%9,601,414
Apr 1, 202626.8626.8925.3026.0726.07-1.66%12,398,873
Mar 31, 202626.4626.9025.7126.5126.511.73%9,521,434
Mar 30, 202625.6526.2125.2626.0626.061.64%9,024,534
Mar 27, 202626.0226.1325.4525.6425.64-2.84%13,564,528
Mar 26, 202626.6027.3126.3226.3926.39-1.57%10,213,168
Mar 25, 202627.2527.7825.9926.8126.810.75%10,803,678
Mar 24, 202627.5527.7126.3926.6126.61-3.45%13,683,281
Mar 23, 202627.7728.0527.2927.5627.560.36%9,995,834
Mar 20, 202627.1527.8526.7827.4627.460.22%10,949,724
Mar 19, 202627.6028.1726.9427.4027.40-1.62%7,243,097
Mar 18, 202628.2128.5827.4827.8527.85-1.90%9,467,237
Mar 17, 202628.3229.1128.0628.3928.391.03%7,974,529
Mar 16, 202627.6728.6327.6728.1028.101.81%10,595,466
Mar 13, 202628.2428.4527.5027.6027.60-8,303,165