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 $464.57 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $542.3, while $1000 invested 1 year ago would be worth $815.73. This corresponds to total returns of -53.54%, -45.77%, -18.43%, respectively, with annualized returns of -14.14%, -11.51%, -18.43%.

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
September 30, 2026	30.5	28.99	28.99	30.5	28.97	12.78M
September 29, 2026	30.4	30.46	30.46	30.56	29.84	6.46M
September 28, 2026	30.22	30.38	30.38	30.65	29.81	8.46M
September 25, 2026	30.28	30.6	30.6	30.94	30.22	8.52M
September 24, 2026	29.85	30.11	30.11	30.17	29.31	8.64M
September 23, 2026	29.65	29.81	29.81	29.9	28.78	8.57M
September 22, 2026	30.39	29.65	29.65	30.48	29.42	9.53M
September 21, 2026	30.02	29.8	29.8	30.26	29.55	5.95M
September 18, 2026	30.76	29.74	29.74	30.8	29.62	17.03M
September 17, 2026	31.27	30.65	30.65	31.33	30.62	6.42M
September 16, 2026	31.8	31.12	31.12	31.98	30.89	8.04M
September 15, 2026	32.92	31.84	31.84	33.36	31.73	8.19M
September 11, 2026	32.14	32.12	32.12	32.33	31.53	6.7M
September 10, 2026	32.27	31.94	31.94	32.75	31.83	5.77M
September 09, 2026	33.09	32.45	32.45	33.35	32.37	9.22M
September 08, 2026	33.64	33.29	33.29	33.69	32.8	8.83M
September 04, 2026	33.39	33.95	33.95	33.99	33.03	5.81M
September 03, 2026	34.23	33.93	33.93	34.97	33.72	6.65M
September 02, 2026	32.79	34.04	34.04	34.28	32.65	7M
September 01, 2026	33.74	33.59	33.59	34.24	33.49	7.3M
August 31, 2026	35.21	34.09	34.09	35.38	33.8	11.86M
August 28, 2026	35.01	35.15	35.15	35.74	34.51	9.8M
August 27, 2026	37.04	35.17	35.17	37.15	35.08	15.34M
August 26, 2026	36.34	36.97	36.97	37.14	36.28	9.29M
August 25, 2026	36.36	36.8	36.8	37.2	36.22	7.46M
August 24, 2026	36.63	36.71	36.71	37.01	36.39	7.41M
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