Toast, Inc. (TOST) NYSE

Currency In USD

TOST Historical Return

If you invested $1000 in Toast, Inc. (TOST) since IPO date, it would be worth $586.15 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,704.98, while $1000 invested 1 year ago would be worth $832.73. This corresponds to total returns of -41.39%, 70.5%, -16.73%, respectively, with annualized returns of -10.29%, 19.45%, -16.73%.

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
August 21, 2026	35.48	36.64	36.64	36.68	35.36	7.88M
August 20, 2026	35.24	35.32	35.32	35.73	34.96	5.22M
August 19, 2026	34.87	35.16	35.16	36.1	34.85	7.52M
August 18, 2026	34.28	34.95	34.95	35.57	34.2	9.27M
August 17, 2026	34.28	34.32	34.32	34.55	33.84	8.74M
August 14, 2026	35.25	34.75	34.75	35.3	34.39	7.25M
August 13, 2026	34.41	35.22	35.22	35.27	34.04	8.01M
August 12, 2026	34.63	34.06	34.06	34.74	33.22	13.23M
August 11, 2026	35.35	34.88	34.88	36.08	34.85	6.8M
August 10, 2026	34.37	35.69	35.69	35.7	34.23	8.95M
August 07, 2026	34.86	34.48	34.48	35.5	34.35	10.4M
August 06, 2026	34.81	34.72	34.72	35.42	34.43	8.8M
August 05, 2026	35.08	34.8	34.8	36.36	34.55	20.69M
August 04, 2026	32.3	33.81	33.81	33.99	32.25	16.65M
August 03, 2026	32.7	32.79	32.79	33.26	32.57	8.46M
July 31, 2026	32.38	32.27	32.27	32.67	31.7	8.56M
July 30, 2026	31.89	32.85	32.85	32.95	30.86	9.11M
July 29, 2026	32.18	32.6	32.6	33.06	31.95	8.12M
July 28, 2026	31.11	32.34	32.34	32.87	31.02	13.32M
July 27, 2026	29.76	30.84	30.84	30.94	29.68	12M
July 23, 2026	29.35	28.4	28.4	29.43	28.14	12.87M
July 22, 2026	30.64	29.21	29.21	30.83	28.97	12.27M
July 21, 2026	30.35	30.37	30.37	31.18	30.28	8.66M
July 20, 2026	30	30.85	30.85	30.95	29.62	8.53M
July 17, 2026	29.76	30.08	30.08	30.45	29.57	7.86M
July 16, 2026	30.64	30.33	30.33	30.81	30.11	8.22M
July 15, 2026	30.44	30.39	30.39	31.35	30	10.59M
July 14, 2026	29.03	30	30	30.09	29	7.59M
July 13, 2026	29.6	29.96	29.96	30.54	29.36	8.92M
July 10, 2026	29.46	29.32	29.32	29.81	28.89	7.11M
July 09, 2026	28.55	28.85	28.85	29.33	27.92	12.15M
July 08, 2026	29.2	28.57	28.57	29.4	28.32	12.17M
July 07, 2026	29.87	29.61	29.61	30.3	29.4	11.8M
July 06, 2026	28.66	29.48	29.48	29.95	28.17	9.91M
July 02, 2026	28.74	28.82	28.82	29.17	28.48	10.12M
July 01, 2026	28.44	28.71	28.71	29.19	28.29	12.77M
June 30, 2026	27.91	27.82	27.82	28.6	27.54	67.91M
June 29, 2026	27.45	28.16	28.16	28.33	27.29	18.57M
June 26, 2026	25.65	27.08	27.08	27.19	25.65	18.26M
June 25, 2026	25.81	25.77	25.77	26.94	25.58	14.45M
June 24, 2026	25.23	26.02	26.02	26.52	24.84	15.62M
June 23, 2026	24.29	24.51	24.51	24.85	24.26	7M
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