Toast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.03	36.42	35.00	35.67	35.67	1.34%	9,329,249
Dec 4, 2025	36.66	36.81	34.80	35.20	35.20	0.09%	11,449,852
Dec 3, 2025	33.91	35.22	33.60	35.17	35.17	3.96%	12,007,849
Dec 2, 2025	34.75	34.83	33.81	33.83	33.83	-1.54%	5,925,914
Dec 1, 2025	34.42	34.95	33.97	34.36	34.36	0.50%	6,419,624
Nov 28, 2025	33.83	34.40	33.81	34.19	34.19	1.94%	3,310,961
Nov 26, 2025	33.56	33.84	33.33	33.54	33.54	0.84%	6,610,043
Nov 25, 2025	33.70	33.93	33.08	33.26	33.26	-0.66%	11,069,924
Nov 24, 2025	34.17	34.66	33.37	33.48	33.48	-1.38%	8,661,863
Nov 21, 2025	32.78	34.67	32.78	33.95	33.95	4.14%	11,602,332
Nov 20, 2025	33.59	34.10	32.15	32.60	32.60	-1.06%	11,710,437
Nov 19, 2025	34.15	34.23	32.51	32.95	32.95	-2.34%	9,998,797
Nov 18, 2025	34.25	34.72	33.63	33.74	33.74	-2.79%	10,411,027
Nov 17, 2025	35.79	36.15	34.09	34.71	34.71	-3.31%	7,967,682
Nov 14, 2025	36.01	37.58	35.80	35.90	35.90	-2.21%	8,822,441
Nov 13, 2025	37.50	37.64	36.40	36.71	36.71	-4.25%	7,253,297
Nov 12, 2025	37.94	38.64	37.56	38.34	38.34	1.64%	5,910,310
Nov 11, 2025	37.99	38.39	37.26	37.72	37.72	-1.20%	4,644,693
Nov 10, 2025	37.27	38.61	36.33	38.18	38.18	3.19%	8,857,401
Nov 7, 2025	36.06	37.06	35.52	37.00	37.00	1.70%	7,299,989
Nov 6, 2025	38.99	39.67	36.35	36.38	36.38	-6.77%	11,382,975
Nov 5, 2025	37.47	39.43	36.56	39.02	39.02	9.48%	19,291,902
Nov 4, 2025	34.61	36.28	34.39	35.64	35.64	-0.22%	12,330,319
Nov 3, 2025	36.36	36.98	35.38	35.72	35.72	-1.16%	11,842,627
Oct 31, 2025	35.07	36.47	35.07	36.14	36.14	5.09%	11,701,551
Oct 30, 2025	35.64	35.85	34.14	34.39	34.39	-3.78%	9,981,072
Oct 29, 2025	36.77	36.79	35.51	35.74	35.74	-4.54%	12,010,484
Oct 28, 2025	38.66	38.78	37.40	37.44	37.44	-3.70%	6,030,502
Oct 27, 2025	39.09	39.16	38.40	38.88	38.88	1.36%	4,618,799
Oct 24, 2025	39.30	39.73	38.30	38.36	38.36	-1.13%	5,228,717
Oct 23, 2025	38.22	39.07	38.05	38.80	38.80	1.81%	5,080,727
Oct 22, 2025	38.49	39.07	37.92	38.11	38.11	-1.14%	5,431,350
Oct 21, 2025	37.47	39.05	37.20	38.55	38.55	2.34%	6,328,113
Oct 20, 2025	37.67	38.04	37.50	37.67	37.67	0.45%	4,088,755
Oct 17, 2025	37.08	37.86	36.87	37.50	37.50	0.27%	4,245,611
Oct 16, 2025	37.50	38.20	37.03	37.40	37.40	0.48%	6,964,422
Oct 15, 2025	38.06	38.40	37.22	37.22	37.22	-1.51%	7,759,409
Oct 14, 2025	35.28	38.24	34.96	37.79	37.79	5.44%	10,967,353
Oct 13, 2025	35.50	36.00	35.09	35.84	35.84	2.46%	7,222,421
Oct 10, 2025	36.40	36.95	34.57	34.98	34.98	-5.10%	9,711,930
Oct 9, 2025	36.84	37.44	36.64	36.86	36.86	0.44%	5,474,405
Oct 8, 2025	37.24	37.30	36.53	36.70	36.70	-1.26%	5,965,485
Oct 7, 2025	37.26	37.67	36.42	37.17	37.17	0.60%	6,301,624
Oct 6, 2025	37.00	37.25	35.98	36.95	36.95	0.85%	6,849,296
Oct 3, 2025	36.12	36.65	35.81	36.64	36.64	1.41%	8,242,954
Oct 2, 2025	35.70	36.15	35.17	36.13	36.13	1.49%	8,467,700
Oct 1, 2025	36.42	36.45	35.53	35.60	35.60	-2.49%	9,383,560
Sep 30, 2025	37.27	37.34	35.85	36.51	36.51	-1.67%	8,882,323
Sep 29, 2025	37.50	37.56	36.87	37.13	37.13	-0.21%	6,397,851
Sep 26, 2025	36.92	37.30	36.69	37.21	37.21	0.98%	5,844,698