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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	40.13	40.65	40.65	40.97	39.99	6.58M
September 16, 2025	40.05	39.96	39.96	40.13	39.45	5.95M
September 15, 2025	40.45	40.22	40.22	41.02	40.14	6.04M
September 12, 2025	40.67	39.95	39.95	40.82	39.93	6.61M
September 11, 2025	39.82	40.79	40.79	40.8	39.75	6.06M
September 10, 2025	41.05	39.9	39.9	41.15	39.35	10.77M
September 09, 2025	40.81	40.92	40.92	41.08	40.31	9.07M
September 08, 2025	40.97	40.75	40.75	41.01	38.84	16.24M
September 05, 2025	41.29	41.22	41.22	41.45	40.39	5.56M
September 04, 2025	42.46	41.11	41.11	42.62	40.86	11.09M
September 03, 2025	41.78	42.45	42.45	42.79	41.21	15.36M
September 02, 2025	43.6	43.79	43.79	44.47	43.29	8.64M
August 29, 2025	44.99	45.1	45.1	45.64	44.56	4.19M
August 28, 2025	44.17	44.95	44.95	45.36	44.01	6.28M
August 27, 2025	44.1	43.86	43.86	44.79	43.74	5.87M
August 26, 2025	43.55	43.88	43.88	43.95	43.15	9.17M
August 25, 2025	43.92	43.44	43.44	44.2	43.38	6.02M
August 22, 2025	42.6	44	44	44.25	42.51	5.38M
August 21, 2025	42.27	42.6	42.6	42.64	41.56	5.49M
August 20, 2025	41.98	42.41	42.41	42.71	41.21	10.06M
August 19, 2025	42.61	42.01	42.01	42.8	41.7	5.53M
August 18, 2025	43.15	42.5	42.5	43.2	42.25	8.28M
August 15, 2025	42.95	43.15	43.15	43.3	42.73	4.61M
August 14, 2025	43.62	43	43	43.84	42.41	5.88M
August 13, 2025	44.41	44.33	44.33	44.56	42.59	10.6M
August 12, 2025	43.61	44.07	44.07	44.2	43	4.88M
August 11, 2025	43.2	43.26	43.26	44.28	43.06	7.89M
August 08, 2025	46.02	43.08	43.08	46.11	43.04	9.05M
August 07, 2025	46.25	45.61	45.61	46.81	44.18	11.2M
August 06, 2025	44.08	45.94	45.94	46.47	43.11	21.52M
August 05, 2025	49.63	47.71	47.71	49.66	47.61	12.92M
August 04, 2025	47.32	49.3	49.3	49.49	47.07	8.17M
August 01, 2025	47.81	46.66	46.66	48	45.85	8.98M
July 31, 2025	49	48.84	48.84	49.54	48.51	7.36M
July 30, 2025	48.48	48.61	48.61	49.1	47.92	8.52M
July 29, 2025	49.13	48.57	48.57	49.19	47.85	5.85M
July 28, 2025	49.3	48.93	48.93	49.56	48.44	8.03M
July 25, 2025	48.5	48.73	48.73	49.2	48.03	6.47M
July 24, 2025	47.44	48.07	48.07	48.41	47.34	7.13M
July 23, 2025	47.64	47.43	47.43	47.87	46.96	9.28M
July 22, 2025	47.4	47.63	47.63	48.02	46.16	9.44M
July 21, 2025	46.95	47.31	47.31	48.35	46.84	10.88M
July 18, 2025	47.28	46.52	46.52	47.5	45.97	7.4M
July 17, 2025	46.98	46.62	46.62	47.46	45.05	12.31M
July 16, 2025	44.61	45.14	45.14	45.24	43.63	5.99M
July 15, 2025	44.66	44.34	44.34	45.74	44.34	8.95M
July 14, 2025	43.27	44.49	44.49	44.71	42.9	6.85M
July 11, 2025	44.22	43.39	43.39	44.42	42.97	6.31M
July 10, 2025	44.83	44.26	44.26	44.83	43.07	5.51M
July 09, 2025	43.55	44.64	44.64	44.99	42.64	8.3M
July 08, 2025	45.3	43.54	43.54	46.57	42.94	13.2M
July 07, 2025	43.55	44.83	44.83	45.02	43.22	9.46M
July 03, 2025	42.3	43.58	43.58	43.77	42.21	3.3M
July 02, 2025	43.02	42.54	42.54	43.28	41.76	5.95M
July 01, 2025	44.1	43.03	43.03	44.43	42.68	5.43M
June 30, 2025	44.48	44.29	44.29	44.9	43.97	6.06M
June 27, 2025	42.83	43.89	43.89	44.14	42.7	10.89M
June 26, 2025	41.59	42.49	42.49	42.52	40.24	9.38M
June 25, 2025	44.95	41.5	41.5	45.14	41.48	13.32M
June 24, 2025	44.1	44.67	44.67	45.1	43.8	7.55M

Toast, Inc. (TOST) NYSE