Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	32.17	33.73	32.12	33.78	33.78	6.63%	1,740,559
Oct 30, 2026	31.48	32.05	30.86	31.68	31.68	0.57%	8,658,988
Oct 29, 2026	31.92	32.55	30.82	31.50	31.50	-1.38%	12,881,168
Oct 28, 2026	31.78	32.18	31.41	31.94	31.94	0.54%	7,019,506
Oct 27, 2026	32.10	32.30	31.44	31.77	31.77	-1.12%	8,120,529
Oct 26, 2026	32.71	32.71	31.74	32.13	32.13	-1.77%	5,172,714
Oct 23, 2026	33.14	33.42	32.22	32.71	32.71	-2.12%	5,282,350
Oct 22, 2026	32.63	33.44	32.58	33.42	33.42	2.70%	9,247,800
Oct 21, 2026	32.72	33.20	32.31	32.54	32.54	-0.34%	6,839,502
Oct 20, 2026	31.65	32.81	31.62	32.65	32.65	3.82%	7,215,776
Oct 19, 2026	31.83	32.00	31.43	31.45	31.45	-0.54%	5,643,015
Oct 16, 2026	32.59	32.78	31.28	31.62	31.62	-1.86%	8,500,315
Oct 15, 2026	29.95	32.23	29.95	32.22	32.22	7.94%	9,113,683
Oct 14, 2026	30.65	30.79	28.93	29.85	29.85	-3.37%	9,774,320
Oct 13, 2026	31.33	31.75	30.79	30.89	30.89	-1.37%	6,003,485
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