Toast, Inc. Class A TOST
NYSE · United States · Technology Services
$28.99-1.47 (-4.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $28.99 | -4.83% | $30.50 | $30.50 | $28.97 | 12.78M |
| 2026-09-29 | $30.46 | +0.26% | $30.40 | $30.56 | $29.83 | 6.47M |
| 2026-09-28 | $30.38 | -0.72% | $30.22 | $30.65 | $29.81 | 8.46M |
| 2026-09-25 | $30.60 | +1.63% | $30.28 | $30.94 | $30.22 | 8.52M |
| 2026-09-24 | $30.11 | +1.01% | $29.85 | $30.17 | $29.31 | 8.71M |
| 2026-09-23 | $29.81 | +0.54% | $29.65 | $29.90 | $28.77 | 8.57M |
| 2026-09-22 | $29.65 | -0.50% | $30.39 | $30.48 | $29.42 | 9.53M |
| 2026-09-21 | $29.80 | +0.20% | $30.02 | $30.26 | $29.55 | 5.95M |
| 2026-09-18 | $29.74 | -2.97% | $30.76 | $30.80 | $29.62 | 17.29M |
| 2026-09-17 | $30.65 | -1.51% | $31.27 | $31.33 | $30.62 | 6.42M |
| 2026-09-16 | $31.12 | -2.26% | $31.80 | $31.98 | $30.89 | 8.05M |
| 2026-09-15 | $31.84 | -4.36% | $32.92 | $33.36 | $31.73 | 8.24M |
| 2026-09-14 | $33.29 | +3.64% | $32.53 | $33.72 | $32.50 | 6.91M |
| 2026-09-11 | $32.12 | +0.56% | $32.14 | $32.33 | $31.53 | 6.70M |
| 2026-09-10 | $31.94 | -1.57% | $32.27 | $32.75 | $31.83 | 5.85M |
| 2026-09-09 | $32.45 | -2.52% | $33.09 | $33.35 | $32.37 | 9.56M |
| 2026-09-08 | $33.29 | -1.94% | $33.64 | $33.69 | $32.80 | 8.83M |
| 2026-09-04 | $33.95 | +0.06% | $33.39 | $33.99 | $33.03 | 5.81M |
| 2026-09-03 | $33.93 | -0.32% | $34.23 | $34.97 | $33.72 | 6.65M |
| 2026-09-02 | $34.04 | +1.34% | $32.79 | $34.28 | $32.65 | 7.00M |
| 2026-09-01 | $33.59 | -1.47% | $33.74 | $34.24 | $33.49 | 7.31M |
| 2026-08-31 | $34.09 | -3.02% | $35.21 | $35.38 | $33.80 | 11.87M |
| 2026-08-28 | $35.15 | -0.06% | $35.01 | $35.74 | $34.51 | 9.80M |
| 2026-08-27 | $35.17 | -4.87% | $37.04 | $37.15 | $35.08 | 15.35M |
| 2026-08-26 | $36.97 | +0.46% | $36.34 | $37.14 | $36.28 | 9.30M |
| 2026-08-25 | $36.80 | +0.25% | $36.36 | $37.20 | $36.22 | 7.46M |
| 2026-08-24 | $36.71 | +0.19% | $36.63 | $37.01 | $36.39 | 7.41M |
| 2026-08-21 | $36.64 | +3.74% | $35.48 | $36.68 | $35.36 | 7.90M |
| 2026-08-20 | $35.32 | +0.46% | $35.24 | $35.73 | $34.96 | 5.23M |
| 2026-08-19 | $35.16 | +0.60% | $34.87 | $36.10 | $34.85 | 7.52M |
| 2026-08-18 | $34.95 | +1.84% | $34.28 | $35.57 | $34.20 | 9.47M |
| 2026-08-17 | $34.32 | -1.24% | $34.28 | $34.55 | $33.84 | 8.74M |
| 2026-08-14 | $34.75 | -1.33% | $35.25 | $35.30 | $34.39 | 7.25M |
| 2026-08-13 | $35.22 | +3.41% | $34.41 | $35.26 | $34.04 | 8.02M |
| 2026-08-12 | $34.06 | -2.35% | $34.63 | $34.74 | $33.22 | 13.23M |
| 2026-08-11 | $34.88 | -2.27% | $35.35 | $36.08 | $34.85 | 6.80M |
| 2026-08-10 | $35.69 | +3.51% | $34.37 | $35.70 | $34.23 | 8.96M |
| 2026-08-07 | $34.48 | -0.69% | $34.86 | $35.50 | $34.35 | 10.40M |
| 2026-08-06 | $34.72 | -0.23% | $34.81 | $35.42 | $34.43 | 8.80M |
| 2026-08-05 | $34.80 | +2.93% | $35.08 | $36.36 | $34.55 | 20.69M |
| 2026-08-04 | $33.81 | +3.11% | $32.30 | $33.99 | $32.25 | 16.94M |
| 2026-08-03 | $32.79 | +1.61% | $32.70 | $33.26 | $32.56 | 8.46M |
| 2026-07-31 | $32.27 | -1.77% | $32.38 | $32.67 | $31.70 | 8.56M |
| 2026-07-30 | $32.85 | +0.77% | $31.89 | $32.95 | $30.86 | 9.11M |
| 2026-07-29 | $32.60 | +0.80% | $32.18 | $33.06 | $31.95 | 8.12M |
| 2026-07-28 | $32.34 | +4.86% | $31.11 | $32.87 | $31.02 | 13.34M |
| 2026-07-27 | $30.84 | +6.20% | $29.76 | $30.94 | $29.68 | 12.00M |
| 2026-07-24 | $29.04 | +2.25% | $28.72 | $29.32 | $28.72 | 5.43M |
| 2026-07-23 | $28.40 | -2.77% | $29.35 | $29.43 | $28.14 | 12.88M |
| 2026-07-22 | $29.21 | -3.82% | $30.64 | $30.83 | $28.97 | 12.28M |
| 2026-07-21 | $30.37 | -1.56% | $30.35 | $31.18 | $30.28 | 8.83M |
| 2026-07-20 | $30.85 | +2.56% | $30.00 | $30.95 | $29.61 | 8.53M |
| 2026-07-17 | $30.08 | -0.82% | $29.76 | $30.45 | $29.57 | 7.86M |
| 2026-07-16 | $30.33 | -0.20% | $30.64 | $30.82 | $30.11 | 8.23M |
| 2026-07-15 | $30.39 | +1.30% | $30.44 | $31.35 | $30.00 | 10.59M |
| 2026-07-14 | $30.00 | +0.13% | $29.03 | $30.09 | $29.00 | 7.64M |
| 2026-07-13 | $29.96 | +2.18% | $29.60 | $30.53 | $29.36 | 8.93M |
| 2026-07-10 | $29.32 | +1.63% | $29.46 | $29.81 | $28.89 | 7.15M |
| 2026-07-09 | $28.85 | +0.98% | $28.55 | $29.33 | $27.92 | 12.18M |
| 2026-07-08 | $28.57 | -3.51% | $29.20 | $29.40 | $28.32 | 12.25M |
| 2026-07-07 | $29.61 | +0.44% | $29.87 | $30.30 | $29.40 | 11.81M |
| 2026-07-06 | $29.48 | +2.29% | $28.66 | $29.94 | $28.17 | 9.93M |
| 2026-07-02 | $28.82 | +0.38% | $28.74 | $29.17 | $28.48 | 10.28M |
| 2026-07-01 | $28.71 | +3.20% | $28.44 | $29.19 | $28.28 | 12.87M |
| 2026-06-30 | $27.82 | -1.21% | $27.91 | $28.60 | $27.54 | 71.54M |
| 2026-06-29 | $28.16 | +3.99% | $27.45 | $28.33 | $27.29 | 18.57M |
| 2026-06-26 | $27.08 | +5.08% | $25.65 | $27.18 | $25.65 | 18.27M |
| 2026-06-25 | $25.77 | -0.96% | $25.81 | $26.94 | $25.58 | 14.45M |
| 2026-06-24 | $26.02 | +6.16% | $25.23 | $26.51 | $24.84 | 15.64M |
| 2026-06-23 | $24.51 | +1.03% | $24.28 | $24.85 | $24.26 | 7.19M |
| 2026-06-22 | $24.26 | -1.62% | $24.50 | $25.07 | $23.91 | 10.93M |
| 2026-06-18 | $24.66 | +1.02% | $24.39 | $24.90 | $23.97 | 13.04M |
| 2026-06-17 | $24.41 | -2.63% | $24.97 | $26.02 | $24.23 | 11.51M |
| 2026-06-16 | $25.07 | +0.08% | $25.05 | $25.50 | $24.82 | 7.48M |
| 2026-06-15 | $25.05 | +0.93% | $25.15 | $25.62 | $24.88 | 9.83M |
| 2026-06-12 | $24.82 | +0.53% | $24.98 | $25.13 | $24.28 | 6.44M |
| 2026-06-11 | $24.69 | +1.60% | $24.28 | $24.71 | $23.79 | 6.50M |
| 2026-06-10 | $24.30 | -2.80% | $24.74 | $25.34 | $24.30 | 7.94M |
| 2026-06-09 | $25.00 | +3.73% | $24.00 | $25.15 | $23.82 | 11.34M |
| 2026-06-08 | $24.10 | -2.19% | $24.64 | $24.76 | $23.94 | 13.30M |
| 2026-06-05 | $24.64 | -2.30% | $25.20 | $25.34 | $24.18 | 9.18M |
| 2026-06-04 | $25.22 | +0.60% | $25.65 | $25.77 | $24.99 | 6.86M |
| 2026-06-03 | $25.07 | -4.86% | $26.02 | $26.02 | $24.88 | 12.34M |
| 2026-06-02 | $26.35 | -5.01% | $27.20 | $27.20 | $26.16 | 12.05M |
| 2026-06-01 | $27.74 | +6.57% | $27.47 | $28.16 | $26.98 | 16.09M |
| 2026-05-29 | $26.03 | +4.29% | $25.05 | $26.25 | $25.05 | 14.61M |
| 2026-05-28 | $24.96 | +1.88% | $24.50 | $25.25 | $24.33 | 9.20M |
| 2026-05-27 | $24.50 | +5.06% | $24.25 | $25.00 | $24.07 | 13.56M |
| 2026-05-26 | $23.32 | +0.69% | $23.19 | $23.78 | $23.01 | 13.00M |
| 2026-05-22 | $23.16 | +0.52% | $23.04 | $23.51 | $23.00 | 7.54M |