-
5 DAY PERFORMANCE
+2.97% -
1 MONTH PERFORMANCE
+37.44% -
3 MONTH PERFORMANCE
+64.11% -
6 MONTH PERFORMANCE
+50.43% -
YEAR-TO-DATE PERFORMANCE
+122.34% -
1 YEAR PERFORMANCE
+181.94%
Toast, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $40.11 | $40.60 (1.22%) | $41.05 | $39.85 | 7.83 M | $22.86 B |
| 11/14/2024 | $39.81 | $40.36 (1.38%) | $40.65 | $39.53 | 6.72 M | $22.72 B |
| 11/13/2024 | $39.91 | $39.92 (0.03%) | $40.53 | $39.68 | 13.49 M | $22.47 B |
| 11/12/2024 | $37.26 | $39.43 (5.82%) | $39.80 | $36.88 | 12.56 M | $22.20 B |
| 11/11/2024 | $37.22 | $37.95 (1.96%) | $38.06 | $35.87 | 15.42 M | $21.37 B |
| 11/08/2024 | $38.39 | $37.48 (-2.37%) | $38.40 | $34.71 | 28.80 M | $21.10 B |
| 11/07/2024 | $32.47 | $32.67 (0.62%) | $33.01 | $32.33 | 15.79 M | $18.39 B |
| 11/06/2024 | $30.80 | $32.14 (4.35%) | $32.15 | $30.75 | 8.60 M | $18.09 B |
| 11/05/2024 | $30.04 | $30.81 (2.56%) | $31.04 | $30.00 | 5.78 M | $17.35 B |
| 11/04/2024 | $30.69 | $30.32 (-1.21%) | $31.35 | $30.27 | 5.43 M | $17.07 B |
| 11/01/2024 | $30.13 | $30.98 (2.82%) | $31.57 | $30.05 | 8.33 M | $17.22 B |
| 10/31/2024 | $30.00 | $30.03 (0.1%) | $30.51 | $29.77 | 4.15 M | $16.70 B |
| 10/30/2024 | $30.08 | $30.15 (0.23%) | $30.56 | $29.92 | 3.23 M | $16.76 B |
| 10/29/2024 | $30.00 | $30.04 (0.13%) | $30.28 | $29.63 | 4.07 M | $16.70 B |
| 10/28/2024 | $29.69 | $30.12 (1.45%) | $30.79 | $29.57 | 10.91 M | $16.75 B |
| 10/25/2024 | $30.23 | $29.49 (-2.45%) | $30.41 | $29.42 | 2.80 M | $16.40 B |
| 10/24/2024 | $29.40 | $30.03 (2.14%) | $30.17 | $29.33 | 6.70 M | $16.70 B |
| 10/23/2024 | $29.39 | $29.25 (-0.48%) | $29.54 | $28.86 | 2.82 M | $16.26 B |
| 10/22/2024 | $29.42 | $29.36 (-0.2%) | $29.85 | $29.20 | 3.38 M | $16.32 B |
| 10/21/2024 | $30.17 | $29.52 (-2.15%) | $30.45 | $29.41 | 3.69 M | $16.41 B |
| 10/18/2024 | $29.79 | $30.32 (1.78%) | $30.70 | $29.75 | 6.17 M | $16.86 B |
| 10/17/2024 | $29.07 | $29.54 (1.62%) | $29.63 | $28.53 | 4.86 M | $16.42 B |
| 10/16/2024 | $28.95 | $29.03 (0.28%) | $29.30 | $28.64 | 4.28 M | $16.14 B |
| 10/15/2024 | $28.21 | $28.73 (1.84%) | $28.87 | $28.05 | 5.41 M | $15.97 B |
| 10/14/2024 | $28.50 | $28.15 (-1.23%) | $28.50 | $27.65 | 4.20 M | $15.65 B |
| 10/11/2024 | $28.05 | $28.34 (1.03%) | $28.77 | $27.72 | 5.76 M | $15.76 B |
| 10/10/2024 | $28.39 | $28.90 (1.8%) | $29.52 | $28.12 | 4.20 M | $16.07 B |
| 10/09/2024 | $29.04 | $28.98 (-0.21%) | $29.29 | $28.68 | 2.90 M | $16.11 B |
| 10/08/2024 | $28.29 | $28.80 (1.8%) | $29.02 | $28.14 | 6.59 M | $16.01 B |
| 10/07/2024 | $28.72 | $28.17 (-1.92%) | $28.72 | $27.86 | 4.52 M | $15.66 B |
| 10/04/2024 | $28.28 | $28.77 (1.73%) | $28.83 | $28.08 | 4.71 M | $16.00 B |
| 10/03/2024 | $27.11 | $27.88 (2.84%) | $27.90 | $26.91 | 4.14 M | $15.50 B |
| 10/02/2024 | $28.15 | $27.43 (-2.56%) | $28.28 | $27.41 | 7.32 M | $15.25 B |
| 10/01/2024 | $28.63 | $28.56 (-0.24%) | $28.90 | $27.71 | 6.15 M | $15.88 B |
| 09/30/2024 | $27.87 | $28.31 (1.58%) | $28.89 | $27.81 | 4.60 M | $15.74 B |
| 09/27/2024 | $28.50 | $28.00 (-1.75%) | $29.92 | $27.83 | 7.97 M | $15.57 B |
| 09/26/2024 | $27.52 | $27.33 (-0.69%) | $27.52 | $26.75 | 4.53 M | $15.20 B |
| 09/25/2024 | $27.89 | $27.09 (-2.87%) | $27.98 | $26.87 | 3.93 M | $15.06 B |
| 09/24/2024 | $27.79 | $27.99 (0.72%) | $28.02 | $27.31 | 3.65 M | $15.56 B |
| 09/23/2024 | $27.89 | $27.65 (-0.86%) | $28.19 | $27.54 | 5.71 M | $15.37 B |
| 09/20/2024 | $27.00 | $27.71 (2.63%) | $27.80 | $26.63 | 6.08 M | $15.41 B |
| 09/19/2024 | $27.00 | $26.96 (-0.15%) | $27.14 | $26.70 | 4.96 M | $14.99 B |
| 09/18/2024 | $26.79 | $26.31 (-1.79%) | $27.01 | $26.18 | 5.18 M | $14.63 B |
| 09/17/2024 | $26.85 | $26.75 (-0.37%) | $26.85 | $26.32 | 5.00 M | $14.87 B |
| 09/16/2024 | $26.21 | $26.57 (1.37%) | $26.79 | $26.05 | 4.70 M | $14.77 B |
| 09/13/2024 | $26.25 | $26.19 (-0.23%) | $26.52 | $25.96 | 5.02 M | $14.56 B |
| 09/12/2024 | $25.10 | $26.09 (3.94%) | $26.22 | $24.95 | 6.07 M | $14.51 B |
| 09/11/2024 | $23.35 | $25.00 (7.07%) | $25.02 | $23.06 | 6.73 M | $13.90 B |
| 09/10/2024 | $23.67 | $23.68 (0.04%) | $23.79 | $23.19 | 4.50 M | $13.17 B |
| 09/09/2024 | $23.63 | $23.62 (-0.04%) | $23.94 | $23.33 | 6.08 M | $13.13 B |
| 09/06/2024 | $24.25 | $23.29 (-3.96%) | $24.39 | $22.91 | 5.51 M | $12.95 B |
| 09/05/2024 | $24.08 | $24.12 (0.17%) | $24.37 | $23.81 | 5.42 M | $13.41 B |
| 09/04/2024 | $23.67 | $24.12 (1.9%) | $24.32 | $23.45 | 4.30 M | $13.41 B |
| 09/03/2024 | $24.71 | $24.02 (-2.79%) | $24.77 | $23.78 | 4.20 M | $13.36 B |
| 08/30/2024 | $24.81 | $24.86 (0.2%) | $25.03 | $24.51 | 4.95 M | $13.82 B |
| 08/29/2024 | $24.21 | $24.63 (1.73%) | $25.06 | $24.13 | 4.86 M | $13.69 B |
| 08/28/2024 | $24.69 | $23.81 (-3.56%) | $25.20 | $23.68 | 4.25 M | $13.24 B |
| 08/27/2024 | $24.08 | $24.75 (2.78%) | $24.76 | $23.98 | 2.85 M | $13.76 B |
| 08/26/2024 | $23.92 | $24.25 (1.38%) | $24.78 | $23.87 | 4.75 M | $13.48 B |
| 08/23/2024 | $23.75 | $23.68 (-0.29%) | $24.22 | $23.60 | 3.54 M | $13.17 B |
| 08/22/2024 | $24.22 | $23.56 (-2.73%) | $24.47 | $23.54 | 3.50 M | $13.10 B |
| 08/21/2024 | $24.32 | $24.21 (-0.45%) | $24.32 | $23.76 | 3.21 M | $13.46 B |
| 08/20/2024 | $25.03 | $24.03 (-4%) | $25.10 | $24.00 | 3.61 M | $13.36 B |
| 08/19/2024 | $24.79 | $24.90 (0.44%) | $25.14 | $24.65 | 3.94 M | $13.84 B |