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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.78	33.95	33.95	34.67	32.78	11.6M
November 20, 2025	33.59	32.6	32.6	34.1	32.15	11.71M
November 19, 2025	34.15	32.95	32.95	34.23	32.51	9.98M
November 18, 2025	34.25	33.74	33.74	34.72	33.63	10.41M
November 17, 2025	35.79	34.71	34.71	36.15	34.09	7.97M
November 14, 2025	36.01	35.9	35.9	37.58	35.79	8.82M
November 13, 2025	37.5	36.71	36.71	37.64	36.4	7.25M
November 12, 2025	37.94	38.34	38.34	38.64	37.56	5.91M
November 11, 2025	37.99	37.72	37.72	38.39	37.26	4.64M
November 10, 2025	37.27	38.18	38.18	38.61	36.33	8.86M
November 07, 2025	36.06	37	37	37.06	35.52	7.3M
November 06, 2025	38.99	36.38	36.38	39.67	36.35	11.38M
November 05, 2025	37.47	39.02	39.02	39.43	36.56	19.29M
November 04, 2025	34.61	35.64	35.64	36.28	34.39	12.33M
November 03, 2025	36.36	35.72	35.72	36.98	35.38	11.84M
October 31, 2025	35.07	36.14	36.14	36.47	35.07	8.92M
October 30, 2025	35.64	34.39	34.39	35.85	34.14	9.98M
October 29, 2025	36.77	35.74	35.74	36.79	35.51	12.01M
October 28, 2025	38.66	37.44	37.44	38.78	37.4	6.03M
October 27, 2025	39.09	38.88	38.88	39.16	38.4	4.62M
October 24, 2025	39.3	38.36	38.36	39.73	38.3	5.23M
October 23, 2025	38.22	38.8	38.8	39.07	38.05	5.08M
October 22, 2025	38.49	38.11	38.11	39.07	37.92	5.43M
October 21, 2025	37.47	38.55	38.55	39.05	37.2	6.33M
October 20, 2025	37.67	37.67	37.67	38.04	37.5	4.09M
October 17, 2025	37.08	37.5	37.5	37.86	36.87	4.25M
October 16, 2025	37.5	37.4	37.4	38.2	37.03	6.96M
October 15, 2025	38.06	37.22	37.22	38.4	37.22	7.68M
October 14, 2025	35.28	37.79	37.79	38.24	34.96	10.97M
October 13, 2025	35.5	35.84	35.84	36	35.09	7.22M
October 10, 2025	36.4	34.98	34.98	36.95	34.57	9.71M
October 09, 2025	36.84	36.86	36.86	37.44	36.64	5.47M
October 08, 2025	37.24	36.7	36.7	37.3	36.53	5.97M
October 07, 2025	37.26	37.17	37.17	37.67	36.42	6.3M
October 06, 2025	37	36.95	36.95	37.25	35.98	6.85M
October 03, 2025	36.12	36.64	36.64	36.65	35.81	8.24M
October 02, 2025	35.7	36.13	36.13	36.15	35.17	8.47M
October 01, 2025	36.42	35.6	35.6	36.45	35.53	9.38M
September 30, 2025	37.27	36.51	36.51	37.34	35.85	8.88M
September 29, 2025	37.5	37.13	37.13	37.56	36.87	6.4M
September 26, 2025	36.92	37.21	37.21	37.3	36.69	5.84M
September 25, 2025	37.14	36.85	36.85	37.25	36.61	8.48M
September 24, 2025	37.68	37.53	37.53	38.05	37.14	8.51M
September 23, 2025	39.02	37.96	37.96	39.09	37.78	10.85M
September 22, 2025	40.67	38.92	38.92	40.95	37.22	27.91M
September 19, 2025	41.74	41.13	41.13	42.15	40.92	9.07M
September 18, 2025	40.87	41.48	41.48	41.58	40.47	7.24M
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

Toast, Inc. (TOST) NYSE