Toast, Inc.TOSTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $33.76 | $33.91 | $32.86 | $33.52 | 9.26M |
| 1/15/2026 | $35.90 | $36.00 | $33.70 | $33.76 | 11.04M |
| 1/14/2026 | $34.73 | $36.17 | $34.64 | $35.66 | 8.11M |
| 1/13/2026 | $36.02 | $36.20 | $34.48 | $34.80 | 9.58M |
| 1/12/2026 | $35.40 | $36.39 | $35.40 | $36.20 | 7.18M |
| 1/9/2026 | $36.55 | $37.00 | $35.03 | $35.46 | 6.93M |
| 1/8/2026 | $35.79 | $36.78 | $34.67 | $36.62 | 9.10M |
| 1/7/2026 | $36.00 | $36.75 | $35.63 | $36.66 | 6.81M |
| 1/6/2026 | $34.24 | $36.13 | $33.92 | $36.07 | 9.84M |
| 1/5/2026 | $33.81 | $34.83 | $33.70 | $34.50 | 11.93M |
| 1/2/2026 | $35.77 | $36.03 | $33.67 | $34.02 | 10.03M |
| 12/31/2025 | $36.21 | $36.32 | $35.45 | $35.51 | 5.03M |
| 12/30/2025 | $36.49 | $36.58 | $36.20 | $36.29 | 2.97M |
| 12/29/2025 | $36.32 | $36.65 | $36.12 | $36.51 | 3.48M |
| 12/26/2025 | $36.54 | $36.56 | $36.21 | $36.44 | 2.95M |
| 12/24/2025 | $36.45 | $36.65 | $36.04 | $36.49 | 2.01M |
| 12/23/2025 | $37.06 | $37.30 | $35.87 | $36.68 | 6.58M |
| 12/22/2025 | $36.45 | $37.43 | $36.45 | $37.28 | 7.14M |
| 12/19/2025 | $36.57 | $36.73 | $36.13 | $36.22 | 9.28M |
| 12/18/2025 | $36.68 | $37.29 | $36.32 | $36.62 | 8.91M |
| 12/17/2025 | $34.93 | $36.07 | $34.81 | $35.50 | 7.06M |
| 12/16/2025 | $35.00 | $35.50 | $34.74 | $34.96 | 5.37M |
| 12/15/2025 | $35.49 | $35.73 | $34.44 | $34.79 | 8.05M |
| 12/12/2025 | $35.89 | $36.30 | $35.21 | $35.28 | 5.34M |
| 12/11/2025 | $35.30 | $36.09 | $34.98 | $35.97 | 6.92M |
| 12/10/2025 | $34.50 | $35.59 | $34.46 | $35.40 | 6.46M |
| 12/9/2025 | $34.49 | $35.16 | $34.34 | $34.58 | 5.45M |
| 12/8/2025 | $35.63 | $35.82 | $34.45 | $34.56 | 7.07M |
| 12/5/2025 | $35.03 | $36.42 | $35.00 | $35.67 | 9.80M |
| 12/4/2025 | $36.66 | $36.81 | $34.80 | $35.20 | 11.91M |
| 12/3/2025 | $33.91 | $35.22 | $33.60 | $35.17 | 12.01M |
| 12/2/2025 | $34.75 | $34.83 | $33.81 | $33.83 | 5.93M |
| 12/1/2025 | $34.42 | $34.95 | $33.97 | $34.36 | 6.42M |
| 11/28/2025 | $33.83 | $34.40 | $33.81 | $34.19 | 3.31M |
| 11/26/2025 | $33.56 | $33.84 | $33.33 | $33.54 | 6.61M |
| 11/25/2025 | $33.70 | $33.93 | $33.08 | $33.26 | 11.07M |
| 11/24/2025 | $34.17 | $34.66 | $33.37 | $33.48 | 8.66M |
| 11/21/2025 | $32.78 | $34.67 | $32.78 | $33.95 | 11.60M |
| 11/20/2025 | $33.59 | $34.10 | $32.15 | $32.60 | 11.71M |
| 11/19/2025 | $34.15 | $34.23 | $32.51 | $32.95 | 10.00M |
| 11/18/2025 | $34.25 | $34.72 | $33.63 | $33.74 | 10.41M |
| 11/17/2025 | $35.79 | $36.15 | $34.09 | $34.71 | 7.97M |
| 11/14/2025 | $36.01 | $37.58 | $35.80 | $35.90 | 8.82M |
| 11/13/2025 | $37.50 | $37.64 | $36.40 | $36.71 | 7.25M |
| 11/12/2025 | $37.94 | $38.64 | $37.56 | $38.34 | 5.91M |
| 11/11/2025 | $37.99 | $38.39 | $37.26 | $37.72 | 4.64M |
| 11/10/2025 | $37.27 | $38.61 | $36.33 | $38.18 | 8.86M |
| 11/7/2025 | $36.06 | $37.06 | $35.52 | $37.00 | 7.30M |
| 11/6/2025 | $38.99 | $39.67 | $36.35 | $36.38 | 11.38M |
| 11/5/2025 | $37.47 | $39.43 | $36.56 | $39.02 | 19.29M |
| 11/4/2025 | $34.61 | $36.28 | $34.39 | $35.64 | 12.33M |
| 11/3/2025 | $36.36 | $36.98 | $35.38 | $35.72 | 11.84M |
| 10/31/2025 | $35.07 | $36.47 | $35.07 | $36.14 | 11.70M |
| 10/30/2025 | $35.64 | $35.85 | $34.14 | $34.39 | 9.98M |
| 10/29/2025 | $36.77 | $36.79 | $35.51 | $35.74 | 12.01M |
| 10/28/2025 | $38.66 | $38.78 | $37.40 | $37.44 | 6.03M |
| 10/27/2025 | $39.09 | $39.16 | $38.40 | $38.88 | 4.62M |
| 10/24/2025 | $39.30 | $39.73 | $38.30 | $38.36 | 5.23M |
| 10/23/2025 | $38.22 | $39.07 | $38.05 | $38.80 | 5.08M |
| 10/22/2025 | $38.49 | $39.07 | $37.92 | $38.11 | 5.43M |
| 10/21/2025 | $37.47 | $39.05 | $37.20 | $38.55 | 6.33M |