Toast Inc. (TOST)
32.77
-2.91 (-8.16%)
Apr 03, 2025, 3:48 PM - Market open
Toast Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 33.26 | 35.93 | 33.20 | 35.68 | 1.42 | 4.14% | 5,651,502 |
| Apr 1, 2025 | 32.95 | 34.42 | 32.79 | 34.26 | 1.09 | 3.29% | 5,262,900 |
| Mar 31, 2025 | 32.58 | 33.67 | 32.02 | 33.17 | -0.41 | -1.22% | 5,337,700 |
| Mar 28, 2025 | 35.12 | 35.60 | 33.23 | 33.58 | -1.79 | -5.06% | 6,442,300 |
| Mar 27, 2025 | 35.32 | 35.83 | 34.55 | 35.37 | -0.60 | -1.67% | 4,610,427 |
| Mar 26, 2025 | 36.38 | 37.06 | 35.58 | 35.97 | -0.38 | -1.05% | 6,227,307 |
| Mar 25, 2025 | 35.92 | 36.88 | 35.92 | 36.35 | 0.20 | 0.55% | 5,880,716 |
| Mar 24, 2025 | 35.99 | 36.35 | 34.72 | 36.15 | 0.96 | 2.73% | 6,035,700 |
| Mar 21, 2025 | 35.28 | 35.61 | 34.83 | 35.19 | -0.69 | -1.92% | 6,989,400 |
| Mar 20, 2025 | 34.69 | 36.08 | 34.65 | 35.88 | 0.78 | 2.22% | 7,648,900 |
| Mar 19, 2025 | 33.91 | 35.56 | 33.59 | 35.10 | 1.31 | 3.88% | 5,944,739 |
| Mar 18, 2025 | 34.43 | 34.75 | 33.17 | 33.79 | -1.04 | -2.99% | 6,803,032 |
| Mar 17, 2025 | 34.05 | 35.14 | 34.00 | 34.83 | 0.37 | 1.07% | 4,740,821 |
| Mar 14, 2025 | 33.40 | 34.48 | 32.92 | 34.46 | 1.85 | 5.67% | 7,425,900 |
| Mar 13, 2025 | 34.57 | 34.60 | 32.28 | 32.61 | -2.17 | -6.24% | 8,955,527 |
| Mar 12, 2025 | 34.72 | 35.01 | 33.60 | 34.78 | 1.33 | 3.98% | 5,192,800 |
| Mar 11, 2025 | 33.45 | 34.21 | 32.66 | 33.45 | -0.04 | -0.12% | 7,023,514 |
| Mar 10, 2025 | 33.34 | 33.88 | 32.17 | 33.49 | -1.23 | -3.54% | 10,282,900 |
| Mar 7, 2025 | 34.07 | 34.94 | 32.18 | 34.72 | 0.60 | 1.76% | 10,912,400 |
| Mar 6, 2025 | 35.27 | 36.14 | 33.76 | 34.12 | -2.35 | -6.44% | 7,493,200 |
| Mar 5, 2025 | 35.00 | 36.72 | 34.83 | 36.47 | 1.29 | 3.67% | 6,311,640 |
| Mar 4, 2025 | 36.48 | 36.48 | 34.28 | 35.18 | -1.64 | -4.45% | 7,785,249 |
| Mar 3, 2025 | 38.34 | 38.81 | 36.59 | 36.82 | -1.78 | -4.61% | 7,353,500 |
| Feb 28, 2025 | 37.21 | 38.76 | 37.08 | 38.60 | 1.07 | 2.85% | 6,956,100 |
| Feb 27, 2025 | 38.10 | 39.10 | 37.46 | 37.53 | -0.11 | -0.29% | 7,734,917 |
| Feb 26, 2025 | 37.11 | 37.94 | 36.58 | 37.64 | 1.44 | 3.98% | 8,404,805 |
| Feb 25, 2025 | 37.31 | 37.81 | 35.23 | 36.20 | -0.98 | -2.64% | 10,021,300 |
| Feb 24, 2025 | 37.75 | 38.37 | 36.61 | 37.18 | -0.52 | -1.38% | 7,009,448 |
| Feb 21, 2025 | 40.07 | 40.16 | 37.23 | 37.70 | -2.56 | -6.36% | 9,882,400 |
| Feb 20, 2025 | 41.00 | 41.14 | 38.02 | 40.26 | 0.28 | 0.70% | 16,999,938 |
| Feb 19, 2025 | 41.59 | 41.59 | 39.82 | 39.98 | -1.93 | -4.61% | 15,442,114 |
| Feb 18, 2025 | 41.60 | 43.01 | 41.04 | 41.91 | 1.42 | 3.51% | 11,114,000 |
| Feb 14, 2025 | 40.23 | 40.95 | 39.52 | 40.49 | 0.29 | 0.72% | 8,114,503 |
| Feb 13, 2025 | 39.82 | 41.11 | 39.04 | 40.20 | 0.45 | 1.13% | 4,773,776 |
| Feb 12, 2025 | 39.50 | 40.17 | 39.27 | 39.75 | -0.35 | -0.87% | 5,690,020 |
| Feb 11, 2025 | 41.09 | 41.27 | 39.51 | 40.10 | -1.30 | -3.14% | 5,817,205 |
| Feb 10, 2025 | 41.57 | 42.10 | 40.99 | 41.40 | 0.28 | 0.68% | 4,469,395 |
| Feb 7, 2025 | 42.15 | 42.68 | 41.12 | 41.12 | -0.86 | -2.05% | 5,916,700 |
| Feb 6, 2025 | 41.63 | 42.00 | 41.27 | 41.98 | 0.66 | 1.60% | 6,427,106 |
| Feb 5, 2025 | 39.80 | 41.34 | 39.39 | 41.32 | 2.08 | 5.30% | 5,901,543 |
| Feb 4, 2025 | 40.27 | 40.54 | 39.10 | 39.24 | -0.77 | -1.92% | 5,292,105 |
| Feb 3, 2025 | 39.24 | 40.51 | 38.89 | 40.01 | -0.91 | -2.22% | 6,067,200 |
| Jan 31, 2025 | 41.34 | 42.50 | 40.72 | 40.92 | 0.61 | 1.51% | 6,502,927 |
| Jan 30, 2025 | 40.34 | 41.09 | 39.37 | 40.31 | 0.27 | 0.67% | 6,391,100 |
| Jan 29, 2025 | 39.80 | 40.08 | 39.12 | 40.04 | 0.07 | 0.18% | 3,742,300 |
| Jan 28, 2025 | 38.42 | 40.36 | 38.00 | 39.97 | 1.47 | 3.82% | 4,363,125 |
| Jan 27, 2025 | 37.95 | 39.40 | 37.66 | 38.50 | -0.83 | -2.11% | 3,794,038 |
| Jan 24, 2025 | 40.91 | 41.50 | 38.97 | 39.33 | -0.67 | -1.68% | 5,060,000 |
| Jan 23, 2025 | 38.53 | 40.06 | 37.79 | 40.00 | 1.22 | 3.15% | 6,063,249 |
| Jan 22, 2025 | 38.90 | 39.75 | 38.67 | 38.78 | 0.13 | 0.34% | 4,470,400 |