5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
+9.18%
3 MONTH PERFORMANCE
+6.38%
6 MONTH PERFORMANCE
-18.91%
YEAR-TO-DATE PERFORMANCE
-16.92%
1 YEAR PERFORMANCE
-16.19%
Toast Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.77 | $28.53 (-0.85%) | $29.00 | $28.34 | 3.14 M | $16.78 B |
| 05/05/2026 | $29.29 | $28.53 (-2.59%) | $29.46 | $28.12 | 14.29 M | $16.78 B |
| 05/04/2026 | $29.25 | $29.41 (0.55%) | $30.36 | $29.05 | 11.34 M | $17.29 B |
| 05/01/2026 | $29.27 | $29.11 (-0.55%) | $29.63 | $28.79 | 7.94 M | $17.12 B |
| 04/30/2026 | $28.40 | $28.52 (0.42%) | $28.85 | $27.84 | 7.42 M | $16.77 B |
| 04/29/2026 | $28.76 | $28.62 (-0.49%) | $29.06 | $28.44 | 5.83 M | $16.83 B |
| 04/28/2026 | $28.86 | $28.99 (0.45%) | $29.42 | $28.48 | 7.33 M | $17.05 B |
| 04/27/2026 | $28.88 | $28.65 (-0.8%) | $29.45 | $28.59 | 8.09 M | $16.85 B |
| 04/24/2026 | $28.07 | $29.04 (3.46%) | $29.07 | $27.70 | 12.28 M | $17.08 B |
| 04/23/2026 | $28.82 | $27.92 (-3.12%) | $29.08 | $27.41 | 8.97 M | $16.42 B |
| 04/22/2026 | $29.08 | $29.46 (1.31%) | $29.47 | $28.85 | 5.78 M | $17.32 B |
| 04/21/2026 | $29.02 | $28.67 (-1.21%) | $29.66 | $28.44 | 7.80 M | $16.86 B |
| 04/20/2026 | $28.94 | $29.18 (0.83%) | $29.43 | $28.77 | 7.64 M | $17.16 B |
| 04/17/2026 | $29.00 | $29.08 (0.28%) | $29.20 | $28.67 | 8.64 M | $17.10 B |
| 04/16/2026 | $28.74 | $28.50 (-0.84%) | $29.27 | $28.37 | 7.68 M | $16.76 B |
| 04/15/2026 | $27.13 | $28.16 (3.8%) | $28.23 | $27.06 | 8.41 M | $16.56 B |
| 04/14/2026 | $27.75 | $27.10 (-2.34%) | $28.18 | $26.90 | 8.17 M | $15.93 B |
| 04/13/2026 | $25.40 | $27.15 (6.89%) | $27.28 | $25.36 | 12.24 M | $15.96 B |
| 04/10/2026 | $25.92 | $25.40 (-2.01%) | $26.19 | $24.89 | 11.67 M | $14.94 B |
| 04/09/2026 | $25.95 | $25.96 (0.04%) | $26.00 | $24.80 | 9.92 M | $15.26 B |
| 04/08/2026 | $27.19 | $26.21 (-3.6%) | $27.87 | $26.06 | 7.57 M | $15.41 B |
| 04/07/2026 | $26.80 | $25.97 (-3.1%) | $27.20 | $25.94 | 6.82 M | $15.27 B |
| 04/06/2026 | $26.43 | $27.02 (2.23%) | $27.21 | $26.43 | 7.69 M | $15.89 B |
| 04/02/2026 | $25.78 | $26.47 (2.68%) | $26.74 | $25.48 | 9.60 M | $15.56 B |
| 04/01/2026 | $26.86 | $26.07 (-2.94%) | $26.89 | $25.30 | 12.40 M | $15.33 B |
| 03/31/2026 | $26.46 | $26.51 (0.19%) | $26.90 | $25.71 | 9.52 M | $15.59 B |
| 03/30/2026 | $25.65 | $26.06 (1.6%) | $26.21 | $25.26 | 9.02 M | $15.32 B |
| 03/27/2026 | $26.02 | $25.64 (-1.46%) | $26.13 | $25.45 | 13.56 M | $15.08 B |
| 03/26/2026 | $26.60 | $26.39 (-0.79%) | $27.31 | $26.32 | 10.21 M | $15.52 B |
| 03/25/2026 | $27.25 | $26.81 (-1.61%) | $27.78 | $25.99 | 10.80 M | $15.76 B |
| 03/24/2026 | $27.55 | $26.61 (-3.41%) | $27.71 | $26.39 | 13.68 M | $15.65 B |
| 03/23/2026 | $27.77 | $27.56 (-0.76%) | $28.05 | $27.29 | 10.00 M | $16.21 B |
| 03/20/2026 | $27.15 | $27.46 (1.14%) | $27.85 | $26.78 | 10.95 M | $16.15 B |
| 03/19/2026 | $27.60 | $27.40 (-0.72%) | $28.17 | $26.94 | 7.24 M | $16.11 B |
| 03/18/2026 | $28.21 | $27.85 (-1.28%) | $28.58 | $27.48 | 9.47 M | $16.38 B |
| 03/17/2026 | $28.32 | $28.39 (0.25%) | $29.11 | $28.06 | 7.97 M | $16.69 B |
| 03/16/2026 | $27.67 | $28.10 (1.55%) | $28.63 | $27.67 | 10.60 M | $16.52 B |
| 03/13/2026 | $28.24 | $27.60 (-2.27%) | $28.45 | $27.50 | 8.30 M | $16.23 B |
| 03/12/2026 | $28.55 | $27.61 (-3.29%) | $29.46 | $27.59 | 13.03 M | $16.23 B |
| 03/11/2026 | $29.04 | $28.70 (-1.17%) | $29.55 | $27.90 | 6.26 M | $16.88 B |
| 03/10/2026 | $29.13 | $28.90 (-0.79%) | $29.50 | $28.25 | 8.20 M | $16.99 B |
| 03/09/2026 | $29.61 | $29.49 (-0.41%) | $29.79 | $28.32 | 12.20 M | $17.34 B |
| 03/06/2026 | $30.09 | $30.29 (0.66%) | $31.05 | $29.43 | 16.17 M | $17.81 B |
| 03/05/2026 | $29.45 | $30.51 (3.6%) | $30.54 | $29.41 | 18.16 M | $17.94 B |
| 03/04/2026 | $29.04 | $29.47 (1.48%) | $29.58 | $28.43 | 10.70 M | $17.33 B |
| 03/03/2026 | $26.88 | $29.11 (8.3%) | $29.80 | $26.61 | 16.63 M | $17.12 B |
| 03/02/2026 | $26.70 | $27.57 (3.26%) | $27.70 | $26.62 | 9.73 M | $16.21 B |
| 02/27/2026 | $27.11 | $27.31 (0.74%) | $27.72 | $26.72 | 11.32 M | $16.06 B |
| 02/26/2026 | $26.90 | $27.75 (3.16%) | $27.84 | $26.73 | 11.45 M | $16.32 B |
| 02/25/2026 | $25.63 | $26.81 (4.6%) | $26.97 | $25.19 | 10.44 M | $15.76 B |
| 02/24/2026 | $24.84 | $25.57 (2.94%) | $25.63 | $24.35 | 11.27 M | $15.04 B |
| 02/23/2026 | $26.70 | $25.07 (-6.1%) | $26.70 | $24.99 | 14.82 M | $14.74 B |
| 02/20/2026 | $27.39 | $27.07 (-1.17%) | $28.04 | $26.98 | 8.93 M | $15.92 B |
| 02/19/2026 | $27.29 | $27.64 (1.28%) | $27.75 | $26.90 | 7.63 M | $16.25 B |
| 02/18/2026 | $27.87 | $27.67 (-0.72%) | $28.37 | $27.47 | 11.44 M | $16.27 B |
| 02/17/2026 | $27.48 | $27.66 (0.66%) | $28.62 | $27.25 | 15.93 M | $16.26 B |
| 02/13/2026 | $27.00 | $27.33 (1.22%) | $28.50 | $26.71 | 33.96 M | $16.07 B |
| 02/12/2026 | $28.02 | $26.14 (-6.71%) | $28.26 | $25.91 | 24.51 M | $15.37 B |
| 02/11/2026 | $29.25 | $28.02 (-4.21%) | $29.44 | $27.64 | 17.35 M | $16.48 B |
| 02/10/2026 | $29.13 | $29.47 (1.17%) | $30.04 | $28.90 | 12.72 M | $17.33 B |
| 02/09/2026 | $27.45 | $28.65 (4.37%) | $28.69 | $27.12 | 15.53 M | $16.85 B |
| 02/06/2026 | $27.69 | $27.73 (0.14%) | $28.10 | $26.99 | 14.96 M | $16.22 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.
