Toast, Inc. (TOST) NYSE

27.60

+0(+0.00%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	28.24	27.6	27.6	28.45	27.5	8.3M
March 12, 2026	28.55	27.61	27.61	29.46	27.59	12.78M
March 11, 2026	29.04	28.7	28.7	29.55	27.9	6.23M
March 10, 2026	29.13	28.9	28.9	29.5	28.25	8.2M
March 09, 2026	29.61	29.49	29.49	29.79	28.32	11.98M
March 06, 2026	30.09	30.29	30.29	31.05	29.43	16.17M
March 05, 2026	29.45	30.51	30.51	30.54	29.41	18.16M
March 04, 2026	29.04	29.47	29.47	29.58	28.43	10.61M
March 03, 2026	26.88	29.11	29.11	29.8	26.61	16.62M
March 02, 2026	26.7	27.57	27.57	27.7	26.62	9.73M
February 27, 2026	27.11	27.31	27.31	27.72	26.72	11.32M
February 26, 2026	26.9	27.75	27.75	27.84	26.73	11.45M
February 25, 2026	25.63	26.81	26.81	26.97	25.19	10.44M
February 24, 2026	24.84	25.57	25.57	25.63	24.35	11.27M
February 23, 2026	26.7	25.07	25.07	26.7	24.99	14.82M
February 20, 2026	27.39	27.07	0	28.04	26.98	8.93M
February 19, 2026	27.29	27.64	0	27.75	26.9	7.63M
February 18, 2026	27.87	27.67	0	28.37	27.47	11.44M
February 17, 2026	27.48	27.66	0	28.62	27.25	15.93M
February 13, 2026	27	27.33	0	28.5	26.71	33.96M
February 12, 2026	28.02	26.14	0	28.26	25.91	24.51M
February 11, 2026	29.25	28.02	0	29.44	27.64	17.35M
February 10, 2026	29.13	29.47	0	30.04	28.9	12.72M
February 09, 2026	27.45	28.65	0	28.69	27.12	15.53M
February 06, 2026	27.69	27.73	0	28.1	26.99	14.96M
February 05, 2026	27.57	27.05	0	28.12	26.92	18.11M
February 04, 2026	28.26	28.32	0	28.72	27.28	22.15M
February 03, 2026	30.87	28.25	0	30.9	28.19	23.43M
February 02, 2026	31.3	31.52	0	32.17	31.23	8.14M
January 30, 2026	31.09	31.11	0	31.98	30.72	9.94M
January 29, 2026	31.63	31.09	0	31.73	30.9	10.16M
January 28, 2026	32.7	31.86	0	32.7	31.5	12.47M
January 27, 2026	33.39	32.48	0	33.54	32.35	8.28M
January 26, 2026	34	33.5	0	34.52	33.34	7.18M
January 23, 2026	34.17	33.8	0	34.45	33.73	9.21M
January 22, 2026	33.53	34.21	0	34.5	33.52	7.62M
January 21, 2026	33.29	33.15	0	33.58	32.63	8.21M
January 20, 2026	33.2	32.76	0	34.43	32.62	13.24M
January 16, 2026	33.76	33.52	0	33.91	32.86	9.26M
January 15, 2026	35.9	33.76	0	36	33.7	11.04M
January 14, 2026	34.73	35.66	0	36.17	34.64	8.11M
January 13, 2026	36.02	34.8	0	36.2	34.48	9.58M
January 12, 2026	35.4	36.2	0	36.39	35.4	7.18M
January 09, 2026	36.55	35.46	0	37	35.03	6.93M
January 08, 2026	35.79	36.62	0	36.78	34.67	9.1M
January 07, 2026	36	36.66	0	36.75	35.63	6.81M
January 06, 2026	34.24	36.07	0	36.13	33.92	9.84M
January 05, 2026	33.81	34.5	0	34.83	33.7	11.93M
January 02, 2026	35.77	34.02	0	36.03	33.67	10.03M
December 31, 2025	36.21	35.51	0	36.32	35.45	5.03M
December 30, 2025	36.49	36.29	0	36.58	36.2	2.97M
December 29, 2025	36.32	36.51	0	36.65	36.12	3.48M
December 26, 2025	36.54	36.44	0	36.56	36.21	2.95M
December 24, 2025	36.45	36.49	0	36.65	36.04	2.01M
December 23, 2025	37.06	36.68	0	37.3	35.87	6.58M
December 22, 2025	36.45	37.28	0	37.43	36.45	7.14M
December 19, 2025	36.57	36.22	0	36.73	36.13	9.28M
December 18, 2025	36.68	36.62	0	37.29	36.32	8.91M
December 17, 2025	34.93	35.5	0	36.07	34.81	7.06M
December 16, 2025	35	34.96	0	35.5	34.74	5.37M