Toast Inc. (TOST)
NYSE: TOST
· Real-Time Price · USD
42.99
-1.34 (-3.02%)
At close: Aug 14, 2025, 3:59 PM
TOST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 43.62 | 43.84 | 42.41 | 43.00 | n/a | -3.00% | 5,874,514 |
| 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 |
| Aug 6, 2025 | 44.08 | 46.47 | 43.11 | 45.94 | 45.94 | -3.71% | 21,523,800 |
| Aug 5, 2025 | 49.63 | 49.66 | 47.61 | 47.71 | 47.71 | -3.23% | 14,149,243 |
| Aug 4, 2025 | 47.32 | 49.49 | 47.07 | 49.30 | 49.30 | 5.66% | 8,173,900 |
| Aug 1, 2025 | 47.81 | 48.00 | 45.85 | 46.66 | 46.66 | -4.46% | 8,983,500 |
| Jul 31, 2025 | 49.00 | 49.54 | 48.51 | 48.84 | 48.84 | 0.47% | 7,356,400 |
| Jul 30, 2025 | 48.48 | 49.10 | 47.92 | 48.61 | 48.61 | 0.12% | 8,520,602 |
| Jul 29, 2025 | 49.13 | 49.19 | 47.85 | 48.55 | 48.55 | -0.78% | 6,653,200 |
| Jul 28, 2025 | 49.30 | 49.56 | 48.44 | 48.93 | 48.93 | 0.47% | 8,034,431 |
| Jul 25, 2025 | 48.50 | 49.20 | 48.03 | 48.70 | 48.70 | 1.31% | 7,372,918 |
| Jul 24, 2025 | 47.44 | 48.41 | 47.34 | 48.07 | 48.07 | 1.35% | 7,136,517 |
| Jul 23, 2025 | 47.64 | 47.87 | 46.96 | 47.43 | 47.43 | -0.42% | 9,284,334 |
| Jul 22, 2025 | 47.40 | 48.02 | 46.16 | 47.63 | 47.63 | 0.68% | 9,438,300 |
| Jul 21, 2025 | 46.95 | 48.35 | 46.84 | 47.31 | 47.31 | 1.70% | 10,878,317 |
| Jul 18, 2025 | 47.28 | 47.50 | 45.97 | 46.52 | 46.52 | -0.21% | 7,404,937 |