Toast Inc. (TOST)
NYSE: TOST
· Real-Time Price · USD
37.20
0.36 (0.96%)
At close: Sep 26, 2025, 3:59 PM
37.00
-0.55%
After-hours: Sep 26, 2025, 07:54 PM EDT
TOST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.92 | 37.30 | 36.69 | 37.21 | 37.21 | 0.98% | 5,839,680 |
| Sep 25, 2025 | 37.14 | 37.25 | 36.61 | 36.85 | 36.85 | -1.81% | 8,479,305 |
| Sep 24, 2025 | 37.68 | 38.05 | 37.14 | 37.53 | 37.53 | -1.13% | 8,509,800 |
| Sep 23, 2025 | 39.02 | 39.09 | 37.78 | 37.96 | 37.96 | -2.47% | 10,847,900 |
| Sep 22, 2025 | 40.67 | 40.95 | 37.22 | 38.92 | 38.92 | -5.37% | 27,908,500 |
| Sep 19, 2025 | 41.74 | 42.15 | 40.92 | 41.13 | 41.13 | -0.84% | 9,066,000 |
| Sep 18, 2025 | 40.87 | 41.58 | 40.47 | 41.48 | 41.48 | 2.04% | 7,236,800 |
| Sep 17, 2025 | 40.13 | 40.97 | 39.99 | 40.65 | 40.65 | 1.73% | 6,585,200 |
| Sep 16, 2025 | 40.05 | 40.13 | 39.45 | 39.96 | 39.96 | -0.65% | 6,014,900 |
| Sep 15, 2025 | 40.45 | 41.02 | 40.14 | 40.22 | 40.22 | 0.68% | 6,040,300 |
| Sep 12, 2025 | 40.67 | 40.82 | 39.93 | 39.95 | 39.95 | -2.06% | 6,605,542 |
| Sep 11, 2025 | 39.82 | 40.80 | 39.75 | 40.79 | 40.79 | 2.23% | 6,057,800 |
| Sep 10, 2025 | 41.05 | 41.15 | 39.35 | 39.90 | 39.90 | -2.49% | 10,773,832 |
| Sep 9, 2025 | 40.81 | 41.08 | 40.31 | 40.92 | 40.92 | 0.42% | 9,071,000 |
| Sep 8, 2025 | 40.97 | 41.01 | 38.84 | 40.75 | 40.75 | -1.14% | 16,243,408 |
| Sep 5, 2025 | 41.26 | 41.45 | 40.39 | 41.22 | 41.22 | 0.27% | 7,075,300 |
| Sep 4, 2025 | 42.46 | 42.62 | 40.86 | 41.11 | 41.11 | -3.16% | 11,094,500 |
| Sep 3, 2025 | 41.78 | 42.79 | 41.21 | 42.45 | 42.45 | -3.06% | 15,361,600 |
| Sep 2, 2025 | 43.60 | 44.47 | 43.29 | 43.79 | 43.79 | -2.90% | 8,640,500 |
| Aug 29, 2025 | 44.99 | 45.64 | 44.56 | 45.10 | 45.10 | 0.33% | 4,186,849 |