Toast Inc. (TOST)
NYSE: TOST
· Real-Time Price · USD
41.19
0.08 (0.19%)
At close: Sep 05, 2025, 3:59 PM
41.05
-0.34%
After-hours: Sep 05, 2025, 07:49 PM EDT
TOST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 42.46 | 42.62 | 40.86 | 41.11 | 41.11 | -3.16% | 11,058,473 |
| 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 |
| Aug 28, 2025 | 44.17 | 45.36 | 44.01 | 44.95 | 44.95 | 2.49% | 6,279,809 |
| Aug 27, 2025 | 44.10 | 44.79 | 43.74 | 43.86 | 43.86 | -0.05% | 6,917,400 |
| Aug 26, 2025 | 43.55 | 43.95 | 43.15 | 43.88 | 43.88 | 1.01% | 9,239,400 |
| Aug 25, 2025 | 43.92 | 44.20 | 43.38 | 43.44 | 43.44 | -1.27% | 6,021,018 |
| Aug 22, 2025 | 42.60 | 44.25 | 42.51 | 44.00 | 44.00 | 3.29% | 5,379,727 |
| Aug 21, 2025 | 42.27 | 42.64 | 41.56 | 42.60 | 42.60 | 0.45% | 5,518,127 |
| Aug 20, 2025 | 41.98 | 42.71 | 41.21 | 42.41 | 42.41 | 0.95% | 10,062,949 |
| Aug 19, 2025 | 42.61 | 42.80 | 41.70 | 42.01 | 42.01 | -1.15% | 5,528,600 |
| Aug 18, 2025 | 43.15 | 43.20 | 42.25 | 42.50 | 42.50 | -1.51% | 8,281,809 |
| Aug 15, 2025 | 42.95 | 43.30 | 42.73 | 43.15 | 43.15 | 0.35% | 4,611,600 |
| Aug 14, 2025 | 43.62 | 43.84 | 42.41 | 43.00 | 43.00 | -3.00% | 5,881,745 |
| Aug 13, 2025 | 44.41 | 44.56 | 42.59 | 44.33 | 44.33 | 0.59% | 10,601,202 |
| Aug 12, 2025 | 43.61 | 44.20 | 43.00 | 44.07 | 44.07 | 1.87% | 4,884,617 |
| Aug 11, 2025 | 43.20 | 44.28 | 43.06 | 43.26 | 43.26 | 0.42% | 7,888,300 |
| Aug 8, 2025 | 46.02 | 46.11 | 43.04 | 43.08 | 43.08 | -5.55% | 9,053,000 |
| Aug 7, 2025 | 46.25 | 46.81 | 44.18 | 45.61 | 45.61 | -0.72% | 11,204,500 |