5 DAY PERFORMANCE
+3.83%
1 MONTH PERFORMANCE
-1.94%
3 MONTH PERFORMANCE
-13.45%
6 MONTH PERFORMANCE
-18.94%
YEAR-TO-DATE PERFORMANCE
-2.13%
1 YEAR PERFORMANCE
-8.08%
Toast, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $35.03 | $35.67 (1.83%) | $36.42 | $35.00 | 9.80 M | $20.87 B |
| 12/04/2025 | $36.66 | $35.20 (-3.98%) | $36.81 | $34.80 | 11.91 M | $20.59 B |
| 12/03/2025 | $33.91 | $35.17 (3.72%) | $35.22 | $33.60 | 12.01 M | $20.57 B |
| 12/02/2025 | $34.75 | $33.83 (-2.65%) | $34.83 | $33.81 | 5.93 M | $19.79 B |
| 12/01/2025 | $34.42 | $34.36 (-0.17%) | $34.95 | $33.97 | 6.42 M | $20.10 B |
| 11/28/2025 | $33.83 | $34.19 (1.06%) | $34.40 | $33.81 | 3.31 M | $20.00 B |
| 11/26/2025 | $33.56 | $33.54 (-0.06%) | $33.84 | $33.33 | 6.61 M | $19.62 B |
| 11/25/2025 | $33.70 | $33.26 (-1.31%) | $33.93 | $33.08 | 11.07 M | $19.46 B |
| 11/24/2025 | $34.17 | $33.48 (-2.02%) | $34.66 | $33.37 | 8.66 M | $19.59 B |
| 11/21/2025 | $32.78 | $33.95 (3.57%) | $34.67 | $32.78 | 11.60 M | $19.86 B |
| 11/20/2025 | $33.59 | $32.60 (-2.95%) | $34.10 | $32.15 | 11.71 M | $19.07 B |
| 11/19/2025 | $34.15 | $32.95 (-3.51%) | $34.23 | $32.51 | 10.00 M | $19.28 B |
| 11/18/2025 | $34.25 | $33.74 (-1.49%) | $34.72 | $33.63 | 10.41 M | $19.74 B |
| 11/17/2025 | $35.79 | $34.71 (-3.02%) | $36.15 | $34.09 | 7.97 M | $20.31 B |
| 11/14/2025 | $36.01 | $35.90 (-0.31%) | $37.58 | $35.80 | 8.82 M | $21.00 B |
| 11/13/2025 | $37.50 | $36.71 (-2.11%) | $37.64 | $36.40 | 7.25 M | $21.48 B |
| 11/12/2025 | $37.94 | $38.34 (1.05%) | $38.64 | $37.56 | 5.91 M | $22.43 B |
| 11/11/2025 | $37.99 | $37.72 (-0.71%) | $38.39 | $37.26 | 4.64 M | $22.07 B |
| 11/10/2025 | $37.27 | $38.18 (2.44%) | $38.61 | $36.33 | 8.86 M | $22.34 B |
| 11/07/2025 | $36.06 | $37.00 (2.61%) | $37.06 | $35.52 | 7.30 M | $21.65 B |
| 11/06/2025 | $38.99 | $36.38 (-6.69%) | $39.67 | $36.35 | 11.38 M | $21.28 B |
| 11/05/2025 | $37.47 | $39.02 (4.14%) | $39.43 | $36.56 | 19.29 M | $22.83 B |
| 11/04/2025 | $34.61 | $35.64 (2.98%) | $36.28 | $34.39 | 12.33 M | $20.85 B |
| 11/03/2025 | $36.36 | $35.72 (-1.76%) | $36.98 | $35.38 | 11.84 M | $20.90 B |
| 10/31/2025 | $35.07 | $36.14 (3.05%) | $36.47 | $35.07 | 11.70 M | $20.96 B |
| 10/30/2025 | $35.64 | $34.39 (-3.51%) | $35.85 | $34.14 | 9.98 M | $19.95 B |
| 10/29/2025 | $36.77 | $35.74 (-2.8%) | $36.79 | $35.51 | 12.01 M | $20.73 B |
| 10/28/2025 | $38.66 | $37.44 (-3.16%) | $38.78 | $37.40 | 6.03 M | $21.72 B |
| 10/27/2025 | $39.09 | $38.88 (-0.54%) | $39.16 | $38.40 | 4.62 M | $22.55 B |
| 10/24/2025 | $39.30 | $38.36 (-2.39%) | $39.73 | $38.30 | 5.23 M | $22.25 B |
| 10/23/2025 | $38.22 | $38.80 (1.52%) | $39.07 | $38.05 | 5.08 M | $22.50 B |
| 10/22/2025 | $38.49 | $38.11 (-0.99%) | $39.07 | $37.92 | 5.43 M | $22.10 B |
| 10/21/2025 | $37.47 | $38.55 (2.88%) | $39.05 | $37.20 | 6.33 M | $22.36 B |
| 10/20/2025 | $37.67 | $37.67 (0%) | $38.04 | $37.50 | 4.09 M | $21.85 B |
| 10/17/2025 | $37.08 | $37.50 (1.13%) | $37.86 | $36.87 | 4.25 M | $21.75 B |
| 10/16/2025 | $37.50 | $37.40 (-0.27%) | $38.20 | $37.03 | 6.96 M | $21.69 B |
| 10/15/2025 | $38.06 | $37.22 (-2.21%) | $38.40 | $37.22 | 7.76 M | $21.59 B |
| 10/14/2025 | $35.28 | $37.79 (7.11%) | $38.24 | $34.96 | 10.97 M | $21.92 B |
| 10/13/2025 | $35.50 | $35.84 (0.96%) | $36.00 | $35.09 | 7.22 M | $20.79 B |
| 10/10/2025 | $36.40 | $34.98 (-3.9%) | $36.95 | $34.57 | 9.71 M | $20.29 B |
| 10/09/2025 | $36.84 | $36.86 (0.05%) | $37.44 | $36.64 | 5.47 M | $21.38 B |
| 10/08/2025 | $37.24 | $36.70 (-1.45%) | $37.30 | $36.53 | 5.97 M | $21.29 B |
| 10/07/2025 | $37.26 | $37.17 (-0.24%) | $37.67 | $36.42 | 6.30 M | $21.56 B |
| 10/06/2025 | $37.00 | $36.95 (-0.14%) | $37.25 | $35.98 | 6.85 M | $21.43 B |
| 10/03/2025 | $36.12 | $36.64 (1.44%) | $36.65 | $35.81 | 8.24 M | $21.25 B |
| 10/02/2025 | $35.70 | $36.13 (1.2%) | $36.15 | $35.17 | 8.47 M | $20.96 B |
| 10/01/2025 | $36.42 | $35.60 (-2.25%) | $36.45 | $35.53 | 9.38 M | $20.65 B |
| 09/30/2025 | $37.27 | $36.51 (-2.04%) | $37.34 | $35.85 | 8.88 M | $21.18 B |
| 09/29/2025 | $37.50 | $37.13 (-0.99%) | $37.56 | $36.87 | 6.40 M | $21.54 B |
| 09/26/2025 | $36.92 | $37.21 (0.79%) | $37.30 | $36.69 | 5.84 M | $21.58 B |
| 09/25/2025 | $37.14 | $36.85 (-0.78%) | $37.25 | $36.61 | 8.48 M | $21.37 B |
| 09/24/2025 | $37.68 | $37.53 (-0.4%) | $38.05 | $37.14 | 8.51 M | $21.77 B |
| 09/23/2025 | $39.02 | $37.96 (-2.72%) | $39.09 | $37.78 | 10.85 M | $22.02 B |
| 09/22/2025 | $40.67 | $38.92 (-4.3%) | $40.95 | $37.22 | 27.91 M | $22.57 B |
| 09/19/2025 | $41.74 | $41.13 (-1.46%) | $42.15 | $40.92 | 9.07 M | $23.86 B |
| 09/18/2025 | $40.87 | $41.48 (1.49%) | $41.58 | $40.47 | 7.24 M | $24.06 B |
| 09/17/2025 | $40.13 | $40.65 (1.3%) | $40.97 | $39.99 | 6.59 M | $23.58 B |
| 09/16/2025 | $40.05 | $39.96 (-0.22%) | $40.13 | $39.45 | 6.01 M | $23.18 B |
| 09/15/2025 | $40.45 | $40.22 (-0.57%) | $41.02 | $40.14 | 6.04 M | $23.33 B |
| 09/12/2025 | $40.67 | $39.95 (-1.77%) | $40.82 | $39.93 | 6.61 M | $23.17 B |
| 09/11/2025 | $39.82 | $40.79 (2.44%) | $40.80 | $39.75 | 6.06 M | $23.66 B |
| 09/10/2025 | $41.05 | $39.90 (-2.8%) | $41.15 | $39.35 | 10.77 M | $23.14 B |
| 09/09/2025 | $40.81 | $40.92 (0.27%) | $41.08 | $40.31 | 9.07 M | $23.73 B |
| 09/08/2025 | $40.97 | $40.75 (-0.54%) | $41.01 | $38.84 | 16.24 M | $23.64 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.
