5 DAY PERFORMANCE
-6.88%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
-15.23%
6 MONTH PERFORMANCE
+3.40%
YEAR-TO-DATE PERFORMANCE
-16.92%
1 YEAR PERFORMANCE
-24.40%
Toast Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $35.56 | $35.16 (-1.12%) | $35.99 | $34.08 | 14.84 M | |
| 11/04/2026 | $33.10 | $35.37 (6.86%) | $36.02 | $33.00 | 20.83 M | $20.48 B |
| 11/03/2026 | $32.76 | $33.53 (2.35%) | $34.33 | $32.76 | 17.52 M | $19.41 B |
| 11/02/2026 | $32.17 | $33.42 (3.89%) | $34.66 | $32.12 | 11.39 M | $19.35 B |
| 10/30/2026 | $31.48 | $31.68 (0.64%) | $32.05 | $30.86 | 8.66 M | $18.34 B |
| 10/29/2026 | $31.92 | $31.50 (-1.32%) | $32.55 | $30.82 | 12.88 M | $18.21 B |
| 10/28/2026 | $31.78 | $31.94 (0.5%) | $32.18 | $31.41 | 7.02 M | $18.46 B |
| 10/27/2026 | $32.10 | $31.77 (-1.03%) | $32.30 | $31.44 | 8.12 M | $18.36 B |
| 10/26/2026 | $32.71 | $32.13 (-1.77%) | $32.71 | $31.74 | 5.17 M | $18.57 B |
| 10/23/2026 | $33.14 | $32.71 (-1.3%) | $33.42 | $32.22 | 5.28 M | $18.91 B |
| 10/22/2026 | $32.63 | $33.42 (2.42%) | $33.44 | $32.58 | 9.25 M | $19.32 B |
| 10/21/2026 | $32.72 | $32.54 (-0.55%) | $33.20 | $32.31 | 6.84 M | $18.81 B |
| 10/20/2026 | $31.65 | $32.65 (3.16%) | $32.81 | $31.62 | 7.22 M | $18.87 B |
| 10/19/2026 | $31.83 | $31.45 (-1.19%) | $32.00 | $31.43 | 5.64 M | $18.18 B |
| 10/16/2026 | $32.59 | $31.62 (-2.98%) | $32.78 | $31.28 | 8.85 M | $18.28 B |
| 10/15/2026 | $29.95 | $32.22 (7.58%) | $32.23 | $29.95 | 9.12 M | $18.62 B |
| 10/14/2026 | $30.65 | $29.85 (-2.61%) | $30.79 | $28.93 | 10.27 M | $17.25 B |
| 10/13/2026 | $31.33 | $30.89 (-1.4%) | $31.75 | $30.79 | 6.31 M | $17.85 B |
| 10/12/2026 | $31.50 | $31.32 (-0.57%) | $31.53 | $30.90 | 5.57 M | $18.10 B |
| 10/09/2026 | $30.61 | $31.31 (2.29%) | $31.48 | $30.55 | 5.83 M | $18.10 B |
| 10/08/2026 | $30.48 | $30.53 (0.16%) | $30.89 | $30.22 | 7.64 M | $17.65 B |
| 10/07/2026 | $30.13 | $30.55 (1.39%) | $31.10 | $30.05 | 7.42 M | $17.66 B |
| 10/06/2026 | $30.07 | $30.25 (0.6%) | $30.64 | $29.98 | 5.66 M | $17.48 B |
| 10/05/2026 | $29.20 | $30.04 (2.88%) | $30.78 | $29.14 | 12.41 M | $17.36 B |
| 10/02/2026 | $29.21 | $29.79 (1.99%) | $30.20 | $28.93 | 9.58 M | $17.22 B |
| 10/01/2026 | $29.05 | $29.23 (0.62%) | $29.41 | $28.70 | 7.82 M | $16.89 B |
| 09/30/2026 | $30.50 | $28.99 (-4.95%) | $30.50 | $28.97 | 12.78 M | $16.76 B |
| 09/29/2026 | $30.40 | $30.46 (0.2%) | $30.56 | $29.84 | 6.47 M | $17.61 B |
| 09/28/2026 | $30.22 | $30.38 (0.53%) | $30.65 | $29.81 | 8.46 M | $17.56 B |
| 09/25/2026 | $30.28 | $30.60 (1.06%) | $30.94 | $30.22 | 8.52 M | $17.69 B |
| 09/24/2026 | $29.85 | $30.11 (0.87%) | $30.17 | $29.31 | 8.71 M | $17.40 B |
| 09/23/2026 | $29.65 | $29.81 (0.54%) | $29.90 | $28.78 | 8.57 M | $17.23 B |
| 09/22/2026 | $30.39 | $29.65 (-2.44%) | $30.48 | $29.42 | 9.53 M | $17.14 B |
| 09/21/2026 | $30.02 | $29.80 (-0.73%) | $30.26 | $29.55 | 5.95 M | $17.22 B |
| 09/18/2026 | $30.76 | $29.74 (-3.32%) | $30.80 | $29.62 | 17.30 M | $17.19 B |
| 09/17/2026 | $31.27 | $30.65 (-1.98%) | $31.33 | $30.62 | 6.42 M | $17.72 B |
| 09/16/2026 | $31.80 | $31.12 (-2.14%) | $31.98 | $30.89 | 8.05 M | $17.99 B |
| 09/15/2026 | $32.92 | $31.84 (-3.28%) | $33.36 | $31.73 | 8.25 M | $18.40 B |
| 09/14/2026 | $32.53 | $33.29 (2.34%) | $33.73 | $32.50 | 6.91 M | $19.24 B |
| 09/11/2026 | $32.14 | $32.12 (-0.06%) | $32.33 | $31.53 | 6.70 M | $18.57 B |
| 09/10/2026 | $32.27 | $31.94 (-1.02%) | $32.75 | $31.83 | 5.85 M | $18.46 B |
| 09/09/2026 | $33.09 | $32.45 (-1.93%) | $33.35 | $32.37 | 9.56 M | $18.76 B |
| 09/08/2026 | $33.64 | $33.29 (-1.04%) | $33.69 | $32.80 | 8.83 M | $19.24 B |
| 09/04/2026 | $33.39 | $33.95 (1.68%) | $33.99 | $33.03 | 5.81 M | $19.62 B |
| 09/03/2026 | $34.23 | $33.93 (-0.88%) | $34.97 | $33.72 | 6.65 M | $19.61 B |
| 09/02/2026 | $32.79 | $34.04 (3.81%) | $34.28 | $32.65 | 7.00 M | $19.68 B |
| 09/01/2026 | $33.74 | $33.59 (-0.44%) | $34.24 | $33.49 | 7.31 M | $19.42 B |
| 08/31/2026 | $35.21 | $34.09 (-3.18%) | $35.38 | $33.80 | 11.87 M | $19.70 B |
| 08/28/2026 | $35.01 | $35.15 (0.4%) | $35.74 | $34.51 | 9.80 M | $20.32 B |
| 08/27/2026 | $37.04 | $35.17 (-5.05%) | $37.15 | $35.08 | 15.36 M | $20.33 B |
| 08/26/2026 | $36.34 | $36.97 (1.73%) | $37.14 | $36.28 | 9.31 M | $21.37 B |
| 08/25/2026 | $36.36 | $36.80 (1.21%) | $37.20 | $36.22 | 7.46 M | $21.27 B |
| 08/24/2026 | $36.63 | $36.71 (0.22%) | $37.01 | $36.39 | 7.41 M | $21.22 B |
| 08/21/2026 | $35.48 | $36.64 (3.27%) | $36.68 | $35.36 | 7.90 M | $21.18 B |
| 08/20/2026 | $35.24 | $35.32 (0.23%) | $35.73 | $34.96 | 5.23 M | $20.41 B |
| 08/19/2026 | $34.87 | $35.16 (0.83%) | $36.10 | $34.85 | 7.52 M | $20.32 B |
| 08/18/2026 | $34.28 | $34.95 (1.95%) | $35.57 | $34.20 | 9.47 M | $20.20 B |
| 08/17/2026 | $34.28 | $34.32 (0.12%) | $34.55 | $33.84 | 8.74 M | $19.84 B |
| 08/14/2026 | $35.25 | $34.75 (-1.42%) | $35.30 | $34.39 | 7.25 M | $20.09 B |
| 08/13/2026 | $34.41 | $35.22 (2.35%) | $35.27 | $34.04 | 8.02 M | $20.36 B |
| 08/12/2026 | $34.63 | $34.06 (-1.65%) | $34.74 | $33.22 | 13.23 M | $19.69 B |
| 08/11/2026 | $35.35 | $34.88 (-1.33%) | $36.08 | $34.85 | 6.80 M | $20.16 B |
| 08/10/2026 | $34.37 | $35.69 (3.84%) | $35.70 | $34.23 | 8.96 M | $20.63 B |
| 08/07/2026 | $34.86 | $34.48 (-1.09%) | $35.50 | $34.35 | 10.40 M | $19.93 B |
| 08/06/2026 | $34.81 | $34.72 (-0.26%) | $35.42 | $34.43 | 8.80 M | $20.07 B |
| 08/05/2026 | $35.08 | $34.80 (-0.8%) | $36.36 | $34.55 | 20.69 M | $20.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
