Toast, Inc. (TOST) NYSE

26.35

-1.39(-5.01%)

Updated at June 02 04:00PM

Currency In USD

TOST Historical Return

If you invested $1000 in Toast, Inc. (TOST) since IPO date, it would be worth $421.53 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,199.91, while $1000 invested 1 year ago would be worth $632.96. This corresponds to total returns of -57.85%, 19.99%, -36.7%, respectively, with annualized returns of -16.79%, 6.27%, -36.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TOST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	27.38	26.81	26.81	27.78	25.99	9.88M
March 24, 2026	27.55	26.61	26.61	27.71	26.39	13.68M
March 23, 2026	27.77	27.56	27.56	28.05	27.29	9.99M
March 20, 2026	27.15	27.46	27.46	27.85	26.78	10.83M
March 19, 2026	27.6	27.4	27.4	28.17	26.94	7.11M
March 18, 2026	28.21	27.85	27.85	28.58	27.48	9.47M
March 17, 2026	28.32	28.39	28.39	29.11	28.06	7.97M
March 16, 2026	27.67	28.1	28.1	28.63	27.67	10.59M
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