Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	32.70	33.26	32.57	32.79	32.79	1.61%	8,460,263
Jul 31, 2026	32.38	32.67	31.70	32.27	32.27	-1.77%	8,557,057
Jul 30, 2026	31.89	32.95	30.86	32.85	32.85	0.77%	9,106,203
Jul 29, 2026	32.18	33.06	31.95	32.60	32.60	0.80%	8,116,661
Jul 28, 2026	31.11	32.87	31.02	32.34	32.34	4.86%	13,324,234
Jul 27, 2026	29.76	30.94	29.68	30.84	30.84	6.20%	12,000,262
Jul 24, 2026	28.72	29.32	28.72	29.04	29.04	2.25%	5,402,254
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