Toast Inc (TOST)
NYSE:TOST
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
27.19
27.87
26.06
26.21
26.21
+0.92%
7,565,455
0.67
Apr 07, 2026
26.80
27.20
25.94
25.97
25.97
-3.89%
6,817,482
0.60
Apr 06, 2026
26.43
27.21
26.43
27.02
27.02
+2.08%
7,689,389
0.68
Apr 03, 2026
25.78
26.74
25.48
26.47
26.47
0.00%
0
0.00
Apr 02, 2026
25.78
26.74
25.48
26.47
26.47
+1.53%
9,601,414
0.83
Apr 01, 2026
26.86
26.89
25.30
26.07
26.07
-1.66%
12,398,870
1.08
Mar 31, 2026
26.46
26.90
25.71
26.51
26.51
+1.73%
9,521,434
0.84
Mar 30, 2026
25.65
26.21
25.26
26.06
26.06
+1.64%
9,024,534
0.80
Mar 27, 2026
26.02
26.13
25.45
25.64
25.64
-2.84%
13,563,840
1.22
Mar 26, 2026
26.60
27.31
26.32
26.39
26.39
-1.57%
10,212,580
0.93
Mar 25, 2026
27.25
27.78
25.99
26.81
26.81
+0.75%
10,799,330
0.99
Mar 24, 2026
27.55
27.71
26.39
26.61
26.61
-3.45%
13,679,370
1.29
Mar 23, 2026
27.77
28.05
27.29
27.56
27.56
+0.36%
9,995,010
0.95
Mar 20, 2026
27.15
27.85
26.78
27.46
27.46
+0.22%
10,947,400
1.05
Mar 19, 2026
27.60
28.17
26.94
27.40
27.40
-1.62%
7,176,208
0.69
Mar 18, 2026
28.21
28.58
27.48
27.85
27.85
-1.90%
9,466,635
0.91
Mar 17, 2026
28.32
29.11
28.06
28.39
28.39
+1.03%
7,974,061
0.76
Mar 16, 2026
27.67
28.63
27.67
28.10
28.10
+1.81%
10,595,170
1.02
Mar 13, 2026
28.24
28.45
27.50
27.60
27.60
0.00%
8,302,763
0.80
Mar 12, 2026
28.55
29.46
27.59
27.60
27.60
-3.83%
13,032,490
1.27
Mar 11, 2026
29.04
29.55
27.90
28.70
28.70
-0.69%
6,259,278
0.61
Mar 10, 2026
29.13
29.50
28.25
28.90
28.90
-2.00%
8,198,425
0.80
Mar 09, 2026
29.61
29.79
28.32
29.49
29.49
-2.64%
12,196,850
1.20
Mar 06, 2026
30.09
31.05
29.43
30.29
30.29
-0.72%
16,168,010
1.62
Mar 05, 2026
29.45
30.54
29.41
30.51
30.51
+3.53%
18,155,359
1.85
Mar 04, 2026
29.04
29.58
28.43
29.47
29.47
+1.24%
10,698,520
1.09
Mar 03, 2026
26.88
29.80
26.61
29.11
29.11
+5.59%
16,631,061
1.71
Mar 02, 2026
26.70
27.70
26.62
27.57
27.57
+0.95%
9,734,512
1.00
Feb 27, 2026
27.11
27.72
26.72
27.31
27.31
-1.59%
11,318,570
1.17
Feb 26, 2026
26.90
27.84
26.73
27.75
27.75
+3.51%
11,445,070
1.19
Feb 25, 2026
25.63
26.97
25.19
26.81
26.81
+4.85%
10,438,180
1.10
Feb 24, 2026
24.84
25.63
24.35
25.57
25.57
+1.99%
11,271,590
1.21
Feb 23, 2026
26.70
26.70
24.99
25.07
25.07
-7.39%
14,824,620
1.62
Feb 20, 2026
27.39
28.04
26.98
27.07
27.07
-2.06%
8,934,613
0.97
Feb 19, 2026
27.29
27.75
26.90
27.64
27.64
-0.11%
7,632,493
0.83
Feb 18, 2026
27.87
28.37
27.47
27.67
27.67
+0.04%
11,444,690
1.24
Feb 17, 2026
27.48
28.62
27.25
27.66
27.66
+1.21%
15,925,670
1.74
Feb 16, 2026
27.00
28.50
26.71
27.33
27.33
0.00%
0
0.00
Feb 13, 2026
27.00
28.50
26.71
27.33
27.33
+4.55%
33,958,191
3.80
Feb 12, 2026
28.02
28.26
25.91
26.14
26.14
-6.71%
24,511,779
2.83
Feb 11, 2026
29.25
29.44
27.64
28.02
28.02
-2.20%
17,346,711
2.03
Feb 10, 2026
29.13
30.04
28.90
29.47
29.47
+2.86%
12,715,720
1.51
Feb 09, 2026
27.45
28.69
27.12
28.65
28.65
+3.32%
15,525,270
1.87
Feb 06, 2026
27.69
28.10
26.99
27.73
27.73
+2.51%
14,962,600
1.84
Feb 05, 2026
27.57
28.12
26.92
27.05
27.05
-4.48%
18,110,850
2.27
Feb 04, 2026
28.26
28.72
27.28
28.32
28.32
+0.25%
22,144,641
2.86
Feb 03, 2026
30.87
30.90
28.19
28.25
28.25
-10.37%
23,428,850
3.10
Feb 02, 2026
31.30
32.17
31.23
31.52
31.52
+1.32%
8,136,223
1.05
Jan 30, 2026
31.09
31.98
30.72
31.11
31.11
+0.06%
9,938,309
1.28
Jan 29, 2026
31.63
31.73
30.90
31.09
31.09
-2.42%
10,162,780
1.30
Rows: