5 DAY PERFORMANCE
-5.21%
1 MONTH PERFORMANCE
-19.49%
3 MONTH PERFORMANCE
+19.63%
6 MONTH PERFORMANCE
+7.43%
YEAR-TO-DATE PERFORMANCE
-16.92%
1 YEAR PERFORMANCE
-28.28%
Toast Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.02 | $29.89 (-0.45%) | $30.02 | $29.60 | 2.03 M | $17.26 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 |
| 08/04/2026 | $32.30 | $33.81 (4.67%) | $33.99 | $32.25 | 16.94 M | $19.54 B |
| 08/03/2026 | $32.70 | $32.79 (0.28%) | $33.26 | $32.57 | 8.46 M | $18.95 B |
| 07/31/2026 | $32.38 | $32.27 (-0.34%) | $32.67 | $31.70 | 8.56 M | $18.81 B |
| 07/30/2026 | $31.89 | $32.85 (3.01%) | $32.95 | $30.86 | 9.11 M | $19.28 B |
| 07/29/2026 | $32.18 | $32.60 (1.31%) | $33.06 | $31.95 | 8.13 M | $19.14 B |
| 07/28/2026 | $31.11 | $32.34 (3.95%) | $32.87 | $31.02 | 13.34 M | $18.98 B |
| 07/27/2026 | $29.76 | $30.84 (3.63%) | $30.94 | $29.68 | 12.01 M | $18.10 B |
| 07/24/2026 | $28.72 | $29.04 (1.11%) | $29.32 | $28.72 | 5.43 M | $17.05 B |
| 07/23/2026 | $29.35 | $28.40 (-3.24%) | $29.43 | $28.14 | 12.88 M | $16.67 B |
| 07/22/2026 | $30.64 | $29.21 (-4.67%) | $30.83 | $28.97 | 12.28 M | $17.15 B |
| 07/21/2026 | $30.35 | $30.37 (0.07%) | $31.18 | $30.28 | 8.83 M | $17.83 B |
| 07/20/2026 | $30.00 | $30.85 (2.83%) | $30.95 | $29.62 | 8.53 M | $18.11 B |
| 07/17/2026 | $29.76 | $30.08 (1.08%) | $30.45 | $29.57 | 7.86 M | $17.66 B |
| 07/16/2026 | $30.64 | $30.33 (-1.01%) | $30.81 | $30.11 | 8.23 M | $17.80 B |
| 07/15/2026 | $30.44 | $30.39 (-0.16%) | $31.35 | $30.00 | 10.59 M | $17.84 B |
| 07/14/2026 | $29.03 | $30.00 (3.34%) | $30.09 | $29.00 | 7.64 M | $17.61 B |
| 07/13/2026 | $29.60 | $29.96 (1.22%) | $30.54 | $29.36 | 8.93 M | $17.59 B |
| 07/10/2026 | $29.46 | $29.32 (-0.48%) | $29.81 | $28.89 | 7.15 M | $17.21 B |
| 07/09/2026 | $28.55 | $28.85 (1.05%) | $29.33 | $27.92 | 12.18 M | $16.93 B |
| 07/08/2026 | $29.20 | $28.57 (-2.16%) | $29.40 | $28.32 | 12.25 M | $16.77 B |
| 07/07/2026 | $29.87 | $29.61 (-0.87%) | $30.30 | $29.40 | 11.81 M | $17.38 B |
| 07/06/2026 | $28.66 | $29.48 (2.86%) | $29.95 | $28.17 | 9.93 M | $17.30 B |
| 07/02/2026 | $28.74 | $28.82 (0.28%) | $29.17 | $28.48 | 10.30 M | $16.92 B |
| 07/01/2026 | $28.44 | $28.71 (0.95%) | $29.19 | $28.29 | 12.87 M | $16.85 B |
| 06/30/2026 | $27.91 | $27.82 (-0.32%) | $28.60 | $27.54 | 71.54 M | $16.33 B |
| 06/29/2026 | $27.45 | $28.16 (2.59%) | $28.33 | $27.29 | 18.57 M | $16.53 B |
| 06/26/2026 | $25.65 | $27.08 (5.58%) | $27.19 | $25.65 | 18.27 M | $15.90 B |
| 06/25/2026 | $25.81 | $25.77 (-0.15%) | $26.94 | $25.58 | 14.45 M | $15.13 B |
| 06/24/2026 | $25.23 | $26.02 (3.13%) | $26.52 | $24.84 | 15.64 M | $15.27 B |
| 06/23/2026 | $24.29 | $24.51 (0.91%) | $24.85 | $24.26 | 7.19 M | $14.39 B |
| 06/22/2026 | $24.50 | $24.26 (-0.98%) | $25.07 | $23.91 | 10.93 M | $14.24 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.
