NYSE : TOST
Toast, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 31.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 18.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Toast, Inc. (TOST) closed at 33.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 32.17 | 34.66 | 32.12 | 33.42 | 11,387,059 | +5.49% |
| 2026-10-30 | 31.48 | 32.05 | 30.86 | 31.68 | 8,658,988 | +0.57% |
| 2026-10-29 | 31.92 | 32.55 | 30.82 | 31.5 | 12,881,168 | -1.38% |
| 2026-10-28 | 31.78 | 32.18 | 31.41 | 31.94 | 7,019,506 | +0.54% |
| 2026-10-27 | 32.1 | 32.3 | 31.44 | 31.77 | 8,120,528 | -1.12% |
| 2026-10-26 | 32.71 | 32.71 | 31.74 | 32.13 | 5,172,714 | -1.77% |
| 2026-10-23 | 33.14 | 33.42 | 32.22 | 32.71 | 5,282,350 | -2.12% |
| 2026-10-22 | 32.63 | 33.44 | 32.58 | 33.42 | 9,247,800 | +2.70% |
| 2026-10-21 | 32.72 | 33.2 | 32.312 | 32.54 | 6,839,502 | -0.34% |
| 2026-10-20 | 31.65 | 32.81 | 31.62 | 32.65 | 7,215,776 | +3.82% |
| 2026-10-19 | 31.83 | 32 | 31.425 | 31.45 | 5,643,015 | -0.54% |
| 2026-10-16 | 32.59 | 32.78 | 31.275 | 31.62 | 8,500,315 | -1.86% |
| 2026-10-15 | 29.95 | 32.225 | 29.95 | 32.22 | 9,113,683 | +7.94% |
| 2026-10-14 | 30.65 | 30.785 | 28.93 | 29.85 | 9,774,320 | -3.37% |
| 2026-10-13 | 31.33 | 31.75 | 30.79 | 30.89 | 6,003,485 | -1.37% |
| 2026-10-12 | 31.5 | 31.53 | 30.902 | 31.32 | 5,561,316 | +0.03% |
| 2026-10-09 | 30.61 | 31.48 | 30.55 | 31.31 | 5,828,046 | +2.55% |
| 2026-10-08 | 30.48 | 30.89 | 30.215 | 30.53 | 7,628,293 | -0.07% |
| 2026-10-07 | 30.13 | 31.095 | 30.05 | 30.55 | 7,419,765 | +0.99% |
| 2026-10-06 | 30.07 | 30.64 | 29.98 | 30.25 | 5,656,805 | +0.70% |
| 2026-10-05 | 29.2 | 30.78 | 29.14 | 30.04 | 12,400,818 | +0.84% |
| 2026-10-02 | 29.21 | 30.2 | 28.93 | 29.79 | 9,582,751 | +1.92% |
| 2026-10-01 | 29.05 | 29.41 | 28.695 | 29.23 | 7,811,953 | +0.83% |
| 2026-09-30 | 30.5 | 30.5 | 28.97 | 28.99 | 12,775,884 | -4.83% |
| 2026-09-29 | 30.4 | 30.56 | 29.835 | 30.46 | 6,461,413 | +0.26% |
| 2026-09-28 | 30.22 | 30.65 | 29.81 | 30.38 | 8,455,155 | -0.72% |
| 2026-09-25 | 30.28 | 30.94 | 30.215 | 30.6 | 8,496,931 | +1.63% |
| 2026-09-24 | 29.85 | 30.165 | 29.305 | 30.11 | 8,633,462 | +1.01% |
| 2026-09-23 | 29.65 | 29.895 | 28.775 | 29.81 | 8,568,979 | +0.54% |
| 2026-09-22 | 30.39 | 30.475 | 29.415 | 29.65 | 9,528,756 | -0.50% |
| 2026-09-21 | 30.02 | 30.257 | 29.55 | 29.8 | 5,951,045 | +0.20% |
| 2026-09-18 | 30.76 | 30.795 | 29.62 | 29.74 | 16,539,230 | -2.97% |
| 2026-09-17 | 31.27 | 31.33 | 30.62 | 30.65 | 6,407,335 | -1.51% |
| 2026-09-16 | 31.8 | 31.98 | 30.89 | 31.12 | 8,035,469 | -2.26% |
| 2026-09-15 | 32.92 | 33.36 | 31.73 | 31.84 | 8,000,228 | -4.36% |
| 2026-09-14 | 32.535 | 33.725 | 32.5 | 33.29 | 6,883,215 | +3.64% |
| 2026-09-11 | 32.14 | 32.329 | 31.531 | 32.12 | 6,694,849 | +0.56% |
| 2026-09-10 | 32.27 | 32.75 | 31.825 | 31.94 | 5,771,226 | -1.57% |
| 2026-09-09 | 33.09 | 33.345 | 32.37 | 32.45 | 9,219,507 | -2.52% |
| 2026-09-08 | 33.64 | 33.69 | 32.8 | 33.29 | 8,825,389 | -1.94% |
| 2026-09-04 | 33.39 | 33.995 | 33.03 | 33.95 | 5,807,974 | +0.06% |
| 2026-09-03 | 34.23 | 34.97 | 33.715 | 33.93 | 6,652,901 | -0.32% |
| 2026-09-02 | 32.79 | 34.285 | 32.65 | 34.04 | 6,999,468 | +1.34% |
| 2026-09-01 | 33.74 | 34.24 | 33.49 | 33.59 | 7,304,572 | -1.47% |
| 2026-08-31 | 35.205 | 35.376 | 33.8 | 34.09 | 11,787,840 | -3.02% |
| 2026-08-28 | 35.01 | 35.74 | 34.51 | 35.15 | 9,800,295 | -0.06% |
| 2026-08-27 | 37.04 | 37.148 | 35.08 | 35.17 | 15,342,713 | -4.87% |
| 2026-08-26 | 36.34 | 37.14 | 36.28 | 36.97 | 9,286,894 | +0.46% |
| 2026-08-25 | 36.36 | 37.2 | 36.215 | 36.8 | 7,452,789 | +0.25% |
| 2026-08-24 | 36.63 | 37.01 | 36.39 | 36.71 | 7,405,752 | +0.19% |
| 2026-08-21 | 35.48 | 36.68 | 35.356 | 36.64 | 7,874,078 | +3.74% |
| 2026-08-20 | 35.24 | 35.73 | 34.96 | 35.32 | 5,211,967 | +0.46% |
| 2026-08-19 | 34.87 | 36.1 | 34.85 | 35.16 | 7,517,152 | +0.60% |
| 2026-08-18 | 34.28 | 35.57 | 34.2 | 34.95 | 9,147,844 | +1.84% |
| 2026-08-17 | 34.275 | 34.55 | 33.84 | 34.32 | 8,736,932 | -1.24% |
| 2026-08-14 | 35.25 | 35.3 | 34.39 | 34.75 | 7,247,270 | -1.33% |
| 2026-08-13 | 34.41 | 35.265 | 34.04 | 35.22 | 8,007,118 | +3.41% |
| 2026-08-12 | 34.63 | 34.74 | 33.22 | 34.06 | 13,223,066 | -2.35% |
| 2026-08-11 | 35.35 | 36.075 | 34.85 | 34.88 | 6,797,948 | -2.27% |
| 2026-08-10 | 34.37 | 35.7 | 34.231 | 35.69 | 8,953,349 | +3.51% |
| 2026-08-07 | 34.86 | 35.5 | 34.35 | 34.48 | 10,396,045 | -0.69% |
| 2026-08-06 | 34.81 | 35.42 | 34.43 | 34.72 | 8,800,045 | -0.23% |
| 2026-08-05 | 35.08 | 36.36 | 34.55 | 34.8 | 20,677,641 | +2.93% |
| 2026-08-04 | 32.3 | 33.99 | 32.25 | 33.81 | 16,283,404 | +3.11% |
| 2026-08-03 | 32.7 | 33.26 | 32.565 | 32.79 | 8,460,263 | +1.61% |
| 2026-07-31 | 32.38 | 32.673 | 31.7 | 32.27 | 8,557,057 | -1.77% |
| 2026-07-30 | 31.89 | 32.95 | 30.86 | 32.85 | 9,106,203 | +0.77% |
| 2026-07-29 | 32.18 | 33.06 | 31.95 | 32.6 | 8,116,661 | +0.80% |
| 2026-07-28 | 31.11 | 32.87 | 31.02 | 32.34 | 13,324,234 | +4.86% |
| 2026-07-27 | 29.76 | 30.94 | 29.679 | 30.84 | 12,000,262 | +6.20% |
| 2026-07-24 | 28.72 | 29.32 | 28.72 | 29.04 | 5,402,254 | +2.25% |
| 2026-07-23 | 29.35 | 29.43 | 28.14 | 28.4 | 12,871,967 | -2.77% |
| 2026-07-22 | 30.635 | 30.83 | 28.97 | 29.21 | 10,694,481 | -3.82% |
| 2026-07-21 | 30.35 | 31.18 | 30.28 | 30.37 | 8,658,557 | -1.56% |
| 2026-07-20 | 30 | 30.95 | 29.615 | 30.85 | 8,529,937 | +2.56% |
| 2026-07-17 | 29.76 | 30.45 | 29.57 | 30.08 | 7,857,005 | -0.82% |
| 2026-07-16 | 30.64 | 30.815 | 30.11 | 30.33 | 8,216,018 | -0.20% |
| 2026-07-15 | 30.44 | 31.35 | 30 | 30.39 | 10,584,856 | +1.30% |
| 2026-07-14 | 29.03 | 30.09 | 29 | 30 | 7,590,435 | +0.13% |
| 2026-07-13 | 29.6 | 30.535 | 29.36 | 29.96 | 8,921,544 | +2.18% |
| 2026-07-10 | 29.46 | 29.81 | 28.89 | 29.32 | 7,109,976 | +1.63% |
| 2026-07-09 | 28.55 | 29.325 | 27.92 | 28.85 | 12,146,529 | +0.98% |
| 2026-07-08 | 29.2 | 29.4 | 28.315 | 28.57 | 12,170,657 | -3.51% |
| 2026-07-07 | 29.87 | 30.3 | 29.4 | 29.61 | 11,793,394 | +0.44% |
| 2026-07-06 | 28.66 | 29.945 | 28.17 | 29.48 | 9,906,603 | +2.29% |
| 2026-07-02 | 28.74 | 29.17 | 28.48 | 28.82 | 9,477,323 | +0.38% |
| 2026-07-01 | 28.44 | 29.19 | 28.285 | 28.71 | 12,599,584 | +3.20% |
| 2026-06-30 | 27.91 | 28.6 | 27.54 | 27.82 | 71,517,861 | -1.21% |
| 2026-06-29 | 27.45 | 28.33 | 27.29 | 28.16 | 18,568,155 | +3.99% |
| 2026-06-26 | 25.65 | 27.185 | 25.65 | 27.08 | 17,860,091 | +5.08% |
| 2026-06-25 | 25.81 | 26.94 | 25.58 | 25.77 | 14,445,644 | -0.96% |
| 2026-06-24 | 25.23 | 26.515 | 24.84 | 26.02 | 15,616,270 | +6.16% |
| 2026-06-23 | 24.285 | 24.85 | 24.263 | 24.51 | 7,003,331 | +1.03% |
| 2026-06-22 | 24.5 | 25.07 | 23.91 | 24.26 | 10,926,954 | -1.62% |
| 2026-06-18 | 24.39 | 24.9 | 23.97 | 24.66 | 12,985,327 | +1.02% |
| 2026-06-17 | 24.965 | 26.02 | 24.23 | 24.41 | 11,505,349 | -2.63% |
| 2026-06-16 | 25.05 | 25.505 | 24.815 | 25.07 | 7,288,542 | +0.08% |
| 2026-06-15 | 25.15 | 25.62 | 24.88 | 25.05 | 8,174,904 | +0.93% |
| 2026-06-12 | 24.98 | 25.13 | 24.28 | 24.82 | 6,262,862 | +0.53% |
| 2026-06-11 | 24.28 | 24.71 | 23.79 | 24.69 | 6,345,446 | +1.60% |
| 2026-06-10 | 24.74 | 25.34 | 24.3 | 24.3 | 7,929,322 | -2.80% |
| 2026-06-09 | 24 | 25.15 | 23.82 | 25 | 11,330,828 | +3.73% |
| 2026-06-08 | 24.64 | 24.76 | 23.94 | 24.1 | 13,283,714 | -2.19% |
| 2026-06-05 | 25.2 | 25.34 | 24.185 | 24.64 | 9,165,985 | -2.30% |
| 2026-06-04 | 25.65 | 25.77 | 24.99 | 25.22 | 6,854,084 | +0.60% |
| 2026-06-03 | 26.02 | 26.025 | 24.875 | 25.07 | 10,709,522 | -4.86% |
| 2026-06-02 | 27.2 | 27.2 | 26.16 | 26.35 | 11,966,914 | -5.01% |
| 2026-06-01 | 27.465 | 28.155 | 26.98 | 27.74 | 15,888,868 | +6.57% |
| 2026-05-29 | 25.05 | 26.25 | 25.05 | 26.03 | 14,543,967 | +4.29% |
| 2026-05-28 | 24.5 | 25.245 | 24.325 | 24.96 | 9,163,589 | +1.88% |
| 2026-05-27 | 24.25 | 25 | 24.07 | 24.5 | 13,491,795 | +5.06% |
| 2026-05-26 | 23.19 | 23.78 | 23.01 | 23.32 | 12,939,419 | +0.69% |
| 2026-05-22 | 23.04 | 23.51 | 23 | 23.16 | 7,435,409 | +0.52% |
| 2026-05-21 | 23.07 | 23.29 | 22.45 | 23.04 | 6,986,783 | -1.20% |
| 2026-05-20 | 23.15 | 23.575 | 22.44 | 23.32 | 13,457,164 | +0.43% |
| 2026-05-19 | 22.97 | 23.77 | 22.53 | 23.22 | 22,029,878 | +2.56% |
| 2026-05-18 | 22.96 | 23.4 | 22.57 | 22.64 | 15,065,195 | -1.78% |
| 2026-05-15 | 23.19 | 23.56 | 22.83 | 23.05 | 12,702,344 | -0.09% |
| 2026-05-14 | 22.42 | 23.31 | 22.29 | 23.07 | 11,179,494 | +3.31% |
| 2026-05-13 | 23.1 | 23.11 | 22.26 | 22.33 | 16,465,817 | -4.00% |