Toast, Inc. - TOST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.39	27.07	27.07	28.04	26.98	8.93M
February 19, 2026	27.29	27.64	27.64	27.75	26.9	7.63M
February 18, 2026	27.87	27.67	27.67	28.37	27.47	11.44M
February 17, 2026	27.48	27.66	27.66	28.62	27.25	15.93M
February 13, 2026	27	27.33	27.33	28.5	26.71	33.96M
February 12, 2026	28.02	26.14	26.14	28.26	25.91	24.51M
February 11, 2026	29.25	28.02	28.02	29.44	27.64	17.35M
February 10, 2026	29.13	29.47	29.47	30.04	28.9	12.72M
February 09, 2026	27.45	28.65	28.65	28.69	27.12	15.53M
February 06, 2026	27.69	27.73	27.73	28.1	26.99	14.96M
February 05, 2026	27.57	27.05	27.05	28.12	26.92	18.11M
February 04, 2026	28.26	28.32	28.32	28.72	27.28	22.15M
February 03, 2026	30.87	28.25	28.25	30.9	28.19	23.43M
February 02, 2026	31.3	31.52	31.52	32.17	31.23	8.14M
January 30, 2026	31.09	31.11	31.11	31.98	30.72	9.94M
January 29, 2026	31.63	31.09	31.09	31.73	30.9	10.16M
January 28, 2026	32.7	31.86	31.86	32.7	31.5	11.5M
January 27, 2026	33.39	32.48	32.48	33.54	32.35	8.28M
January 26, 2026	34	33.5	33.5	34.52	33.34	7.18M
January 23, 2026	34.17	33.8	33.8	34.45	33.73	9.21M
January 22, 2026	33.53	34.21	34.21	34.5	33.52	7.61M
January 21, 2026	33.29	33.16	33.16	33.58	32.63	6.77M
January 20, 2026	33.2	32.73	32.73	34.43	32.62	11.6M
January 16, 2026	33.6	33.52	33.52	33.91	32.87	8.43M
January 15, 2026	35.9	33.76	33.76	36	33.7	10.01M
January 14, 2026	34.73	35.66	35.66	36.17	34.64	8.1M
January 13, 2026	36.02	34.8	34.8	36.2	34.48	9.58M
January 12, 2026	35.4	36.2	36.2	36.39	35.4	7.18M
January 09, 2026	36.55	35.46	35.46	37	35.03	6.92M
January 08, 2026	35.51	36.62	36.62	36.78	34.67	9.09M
January 07, 2026	36	36.66	36.66	36.75	35.63	6.8M
January 06, 2026	34.17	36.07	36.07	36.13	33.92	9.74M
January 05, 2026	33.81	34.5	34.5	34.83	33.7	11.93M
January 02, 2026	35.77	34.02	34.02	36.03	33.67	10.03M
December 31, 2025	36.22	35.51	35.51	36.32	35.45	4.98M
December 30, 2025	36.49	36.29	36.29	36.58	36.2	2.97M
December 29, 2025	36.32	36.51	36.51	36.65	36.12	3.48M
December 26, 2025	36.51	36.44	36.44	36.56	36.21	2.14M
December 24, 2025	36.45	36.49	36.49	36.65	36.04	2.01M
December 23, 2025	37.06	36.68	36.68	37.3	35.87	6.58M
December 22, 2025	36.45	37.28	37.28	37.43	36.45	7.14M
December 19, 2025	36.57	36.22	36.22	36.73	36.13	9.28M
December 18, 2025	36.68	36.62	36.62	37.29	36.32	8.43M
December 17, 2025	34.93	35.5	35.5	36.07	34.81	7.06M
December 16, 2025	35	34.96	34.96	35.5	34.74	5.37M
December 15, 2025	35.49	34.79	34.79	35.73	34.44	8.05M
December 12, 2025	35.89	35.28	35.28	36.3	35.21	5.34M
December 11, 2025	35.3	35.97	35.97	36.09	34.98	6.92M
December 10, 2025	34.5	35.4	35.4	35.59	34.46	6.46M
December 09, 2025	34.49	34.58	34.58	35.16	34.34	5.44M
December 08, 2025	35.63	34.56	34.56	35.82	34.45	7.07M
December 05, 2025	35.03	35.67	35.67	36.42	35	9.8M
December 04, 2025	36.66	35.2	35.2	36.81	34.8	11.91M
December 03, 2025	33.91	35.17	35.17	35.22	33.6	12.01M
December 02, 2025	34.75	33.83	33.83	34.83	33.81	5.93M
December 01, 2025	34.42	34.36	34.36	34.95	33.97	6.42M
November 28, 2025	33.83	34.19	34.19	34.4	33.81	3.31M
November 26, 2025	33.56	33.54	33.54	33.84	33.33	6.61M
November 25, 2025	33.7	33.26	33.26	33.93	33.08	11.07M
November 24, 2025	34.17	33.48	33.48	34.66	33.37	8.66M

Toast, Inc. (TOST) NYSE