If you invested $1000 in Toast, Inc. (TOST) since IPO date, it would be worth $388.1 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,126.28, while $1000 invested 1 year ago would be worth $559.5. This corresponds to total returns of -61.19%, 12.63%, -44.05%, respectively, with annualized returns of -18.05%, 4.04%, -44.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 24.5 | 24.26 | 24.26 | 25.07 | 23.91 | 10.93M |
| June 18, 2026 | 24.39 | 24.66 | 24.66 | 24.9 | 23.97 | 13.04M |
| June 17, 2026 | 24.97 | 24.41 | 24.41 | 26.02 | 24.23 | 11.51M |
| June 16, 2026 | 25.05 | 25.07 | 25.07 | 25.51 | 24.82 | 7.29M |
| June 15, 2026 | 25.15 | 25.05 | 25.05 | 25.62 | 24.88 | 9.7M |
| June 12, 2026 | 24.98 | 24.82 | 24.82 | 25.13 | 24.28 | 6.28M |
| June 11, 2026 | 24.28 | 24.69 | 24.69 | 24.71 | 23.79 | 6.35M |
| June 10, 2026 | 24.74 | 24.3 | 24.3 | 25.34 | 24.3 | 7.93M |
| June 09, 2026 | 24 | 25 | 25 | 25.15 | 23.82 | 11.33M |
| June 08, 2026 | 24.64 | 24.1 | 24.1 | 24.76 | 23.94 | 13.29M |
| June 05, 2026 | 25.2 | 24.64 | 24.64 | 25.34 | 24.19 | 9.18M |
| June 04, 2026 | 25.65 | 25.22 | 25.22 | 25.77 | 24.99 | 6.85M |
| June 03, 2026 | 26.02 | 25.07 | 25.07 | 26.02 | 24.88 | 10.28M |
| June 02, 2026 | 27.2 | 26.35 | 26.35 | 27.2 | 26.16 | 12M |
| June 01, 2026 | 27.47 | 27.74 | 27.74 | 28.16 | 26.98 | 15.89M |
| May 29, 2026 | 25.05 | 26.03 | 26.03 | 26.25 | 25.05 | 14.6M |
| May 28, 2026 | 24.5 | 24.96 | 24.96 | 25.25 | 24.33 | 9.2M |
| May 27, 2026 | 24.25 | 24.5 | 24.5 | 25 | 24.07 | 13.56M |
| May 26, 2026 | 23.19 | 23.32 | 23.32 | 23.78 | 23.01 | 12.94M |
| May 22, 2026 | 23.04 | 23.16 | 23.16 | 23.51 | 23 | 7.54M |
| May 21, 2026 | 23.07 | 23.04 | 23.04 | 23.29 | 22.45 | 6.99M |
| May 20, 2026 | 23.15 | 23.32 | 23.32 | 23.58 | 22.44 | 13.59M |
| May 19, 2026 | 22.97 | 23.22 | 23.22 | 23.77 | 22.53 | 22.03M |
| May 18, 2026 | 22.96 | 22.64 | 22.64 | 23.4 | 22.57 | 15.07M |
| May 15, 2026 | 23.19 | 23.05 | 23.05 | 23.56 | 22.83 | 12.7M |
| May 14, 2026 | 22.42 | 23.07 | 23.07 | 23.31 | 22.29 | 11.17M |
| May 13, 2026 | 22.9 | 22.33 | 22.33 | 23.1 | 22.26 | 14.69M |
| May 12, 2026 | 23.62 | 23.26 | 23.26 | 23.67 | 22.93 | 21.83M |
| May 11, 2026 | 25.29 | 24.19 | 24.19 | 25.62 | 23.93 | 14.26M |
| May 08, 2026 | 25.2 | 25.05 | 25.05 | 26 | 24.04 | 34.82M |
| May 07, 2026 | 28.81 | 29.38 | 29.38 | 29.83 | 28.81 | 15.32M |
| May 06, 2026 | 28.75 | 28.31 | 28.31 | 29 | 28.3 | 7.54M |
| May 05, 2026 | 29.29 | 28.53 | 28.53 | 29.46 | 28.12 | 14.29M |
| May 04, 2026 | 29.25 | 29.41 | 29.41 | 30.36 | 29.05 | 11.31M |
| May 01, 2026 | 29.27 | 29.11 | 29.11 | 29.63 | 28.79 | 7.93M |
| April 30, 2026 | 28.4 | 28.52 | 28.52 | 28.85 | 27.84 | 7.41M |
| April 29, 2026 | 28.76 | 28.62 | 28.62 | 29.06 | 28.44 | 5.83M |
| April 28, 2026 | 28.86 | 28.99 | 28.99 | 29.42 | 28.48 | 7.33M |
| April 27, 2026 | 28.88 | 28.65 | 28.65 | 29.45 | 28.59 | 8.08M |
| April 24, 2026 | 28.07 | 29.04 | 29.04 | 29.07 | 27.7 | 12.18M |
| April 23, 2026 | 28.82 | 27.92 | 27.92 | 29.08 | 27.41 | 8.94M |
| April 22, 2026 | 29.08 | 29.46 | 29.46 | 29.47 | 28.85 | 5.77M |
| April 21, 2026 | 29.02 | 28.67 | 28.67 | 29.66 | 28.44 | 7.78M |
| April 20, 2026 | 28.94 | 29.18 | 29.18 | 29.43 | 28.77 | 7.59M |
| April 17, 2026 | 29 | 29.08 | 29.08 | 29.2 | 28.67 | 8.42M |
| April 16, 2026 | 28.74 | 28.5 | 28.5 | 29.27 | 28.37 | 7.67M |
| April 15, 2026 | 27.13 | 28.16 | 28.16 | 28.23 | 27.06 | 8.41M |
| April 14, 2026 | 27.75 | 27.1 | 27.1 | 28.18 | 26.9 | 8.17M |
| April 13, 2026 | 25.4 | 27.15 | 27.15 | 27.28 | 25.36 | 12.23M |
| April 10, 2026 | 25.92 | 25.4 | 25.4 | 26.17 | 24.89 | 10.97M |
| April 09, 2026 | 25.95 | 25.96 | 25.96 | 26 | 24.8 | 9.91M |
| April 08, 2026 | 27.19 | 26.21 | 26.21 | 27.87 | 26.06 | 7.56M |
| April 07, 2026 | 26.8 | 25.97 | 25.97 | 27.2 | 25.94 | 6.82M |
| April 06, 2026 | 26.43 | 27.02 | 27.02 | 27.21 | 26.43 | 7.69M |
| April 02, 2026 | 25.78 | 26.47 | 26.47 | 26.74 | 25.48 | 9.59M |
| April 01, 2026 | 26.86 | 26.07 | 26.07 | 26.89 | 25.3 | 12.39M |
| March 31, 2026 | 26.46 | 26.51 | 26.51 | 26.9 | 25.71 | 9.51M |
| March 30, 2026 | 25.65 | 26.06 | 26.06 | 26.21 | 25.26 | 9.02M |
| March 27, 2026 | 26.02 | 25.64 | 25.64 | 26.13 | 25.45 | 13.54M |
| March 26, 2026 | 26.6 | 26.39 | 26.39 | 27.31 | 26.32 | 10.21M |