5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
-14.52%
3 MONTH PERFORMANCE
-20.24%
6 MONTH PERFORMANCE
+2.42%
YEAR-TO-DATE PERFORMANCE
-18.57%
1 YEAR PERFORMANCE
+25.23%
Toast, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $29.42 | $29.72 (1%) | $30.89 | $29.30 | 2.26 M | |
| 04/08/2025 | $32.31 | $30.03 (-7.06%) | $32.73 | $29.24 | 6.76 M | $17.09 B |
| 04/07/2025 | $29.23 | $30.70 (5.03%) | $32.93 | $28.12 | 11.96 M | $17.47 B |
| 04/04/2025 | $30.99 | $30.54 (-1.45%) | $31.64 | $29.00 | 10.42 M | $17.38 B |
| 04/03/2025 | $32.98 | $32.66 (-0.97%) | $33.72 | $31.63 | 10.22 M | $18.58 B |
| 04/02/2025 | $33.26 | $35.68 (7.28%) | $35.93 | $33.20 | 6.62 M | $20.30 B |
| 04/01/2025 | $32.95 | $34.26 (3.98%) | $34.42 | $32.79 | 5.26 M | $19.49 B |
| 03/31/2025 | $32.58 | $33.17 (1.81%) | $33.67 | $32.02 | 5.34 M | $18.87 B |
| 03/28/2025 | $35.12 | $33.58 (-4.38%) | $35.60 | $33.23 | 6.44 M | $19.11 B |
| 03/27/2025 | $35.32 | $35.37 (0.14%) | $35.83 | $34.55 | 4.61 M | $20.13 B |
| 03/26/2025 | $36.38 | $35.97 (-1.13%) | $37.06 | $35.58 | 6.23 M | $20.47 B |
| 03/25/2025 | $35.92 | $36.35 (1.2%) | $36.88 | $35.92 | 5.88 M | $20.68 B |
| 03/24/2025 | $35.99 | $36.15 (0.44%) | $36.35 | $34.72 | 6.04 M | $20.57 B |
| 03/21/2025 | $35.28 | $35.19 (-0.26%) | $35.61 | $34.83 | 6.99 M | $20.02 B |
| 03/20/2025 | $34.69 | $35.88 (3.43%) | $36.08 | $34.65 | 7.65 M | $20.42 B |
| 03/19/2025 | $33.91 | $35.10 (3.51%) | $35.56 | $33.59 | 5.94 M | $19.97 B |
| 03/18/2025 | $34.43 | $33.79 (-1.86%) | $34.75 | $33.17 | 6.80 M | $19.23 B |
| 03/17/2025 | $34.05 | $34.83 (2.29%) | $35.14 | $34.00 | 4.74 M | $19.82 B |
| 03/14/2025 | $33.40 | $34.46 (3.17%) | $34.48 | $32.92 | 7.43 M | $19.61 B |
| 03/13/2025 | $34.57 | $32.61 (-5.67%) | $34.60 | $32.28 | 8.96 M | $18.56 B |
| 03/12/2025 | $34.72 | $34.78 (0.17%) | $35.01 | $33.60 | 5.19 M | $19.79 B |
| 03/11/2025 | $33.45 | $33.45 (0%) | $34.21 | $32.66 | 7.02 M | $19.03 B |
| 03/10/2025 | $33.34 | $33.49 (0.45%) | $33.88 | $32.17 | 10.28 M | $19.06 B |
| 03/07/2025 | $34.07 | $34.72 (1.91%) | $34.94 | $32.18 | 10.91 M | $19.76 B |
| 03/06/2025 | $35.27 | $34.12 (-3.26%) | $36.14 | $33.76 | 7.49 M | $19.41 B |
| 03/05/2025 | $35.00 | $36.47 (4.2%) | $36.72 | $34.83 | 6.31 M | $20.75 B |
| 03/04/2025 | $36.48 | $35.18 (-3.56%) | $36.48 | $34.28 | 7.79 M | $20.02 B |
| 03/03/2025 | $38.34 | $36.82 (-3.96%) | $38.81 | $36.59 | 7.35 M | $20.95 B |
| 02/28/2025 | $37.21 | $38.60 (3.74%) | $38.76 | $37.08 | 6.96 M | $21.96 B |
| 02/27/2025 | $38.10 | $37.53 (-1.5%) | $39.10 | $37.46 | 7.73 M | $21.35 B |
| 02/26/2025 | $37.11 | $37.64 (1.43%) | $37.94 | $36.58 | 8.40 M | $21.42 B |
| 02/25/2025 | $37.31 | $36.20 (-2.98%) | $37.81 | $35.23 | 10.02 M | $20.60 B |
| 02/24/2025 | $37.75 | $37.18 (-1.51%) | $38.37 | $36.61 | 7.01 M | $21.16 B |
| 02/21/2025 | $40.07 | $37.70 (-5.91%) | $40.16 | $37.23 | 9.88 M | $21.45 B |
| 02/20/2025 | $41.00 | $40.26 (-1.8%) | $41.14 | $38.02 | 17.00 M | $22.91 B |
| 02/19/2025 | $41.59 | $39.98 (-3.87%) | $41.59 | $39.82 | 15.44 M | $22.75 B |
| 02/18/2025 | $41.60 | $41.91 (0.75%) | $43.01 | $41.04 | 11.11 M | $23.85 B |
| 02/14/2025 | $40.23 | $40.49 (0.65%) | $40.95 | $39.52 | 8.11 M | $22.80 B |
| 02/13/2025 | $39.82 | $40.20 (0.95%) | $41.11 | $39.04 | 4.77 M | $22.63 B |
| 02/12/2025 | $39.50 | $39.75 (0.63%) | $40.17 | $39.27 | 5.69 M | $22.38 B |
| 02/11/2025 | $41.09 | $40.10 (-2.41%) | $41.27 | $39.51 | 5.82 M | $22.58 B |
| 02/10/2025 | $41.57 | $41.40 (-0.41%) | $42.10 | $40.99 | 4.47 M | $23.31 B |
| 02/07/2025 | $42.15 | $41.12 (-2.44%) | $42.68 | $41.12 | 5.92 M | $23.15 B |
| 02/06/2025 | $41.63 | $41.98 (0.84%) | $42.00 | $41.27 | 6.43 M | $23.63 B |
| 02/05/2025 | $39.80 | $41.32 (3.82%) | $41.34 | $39.39 | 5.90 M | $23.26 B |
| 02/04/2025 | $40.27 | $39.24 (-2.56%) | $40.54 | $39.10 | 5.29 M | $22.09 B |
| 02/03/2025 | $39.24 | $40.01 (1.96%) | $40.51 | $38.89 | 6.07 M | $22.53 B |
| 01/31/2025 | $41.34 | $40.92 (-1.02%) | $42.50 | $40.72 | 6.50 M | $23.04 B |
| 01/30/2025 | $40.34 | $40.31 (-0.07%) | $41.09 | $39.37 | 6.39 M | $22.69 B |
| 01/29/2025 | $39.80 | $40.04 (0.6%) | $40.08 | $39.12 | 3.74 M | $22.54 B |
| 01/28/2025 | $38.42 | $39.97 (4.03%) | $40.36 | $38.00 | 4.36 M | $22.50 B |
| 01/27/2025 | $37.95 | $38.50 (1.45%) | $39.40 | $37.66 | 3.79 M | $21.68 B |
| 01/24/2025 | $40.91 | $39.33 (-3.86%) | $41.50 | $38.97 | 5.06 M | $22.14 B |
| 01/23/2025 | $38.53 | $40.00 (3.82%) | $40.06 | $37.79 | 6.06 M | $22.52 B |
| 01/22/2025 | $38.90 | $38.78 (-0.31%) | $39.75 | $38.67 | 4.47 M | $21.83 B |
| 01/21/2025 | $38.72 | $38.65 (-0.18%) | $38.75 | $37.56 | 4.70 M | $21.76 B |
| 01/17/2025 | $37.26 | $37.88 (1.66%) | $37.88 | $36.84 | 4.48 M | $21.33 B |
| 01/16/2025 | $36.83 | $36.89 (0.16%) | $37.20 | $36.23 | 3.64 M | $20.77 B |
| 01/15/2025 | $38.16 | $36.59 (-4.11%) | $38.68 | $36.25 | 6.67 M | $20.60 B |
| 01/14/2025 | $35.78 | $36.24 (1.29%) | $36.65 | $35.35 | 4.80 M | $20.40 B |
| 01/13/2025 | $34.87 | $35.11 (0.69%) | $35.27 | $34.55 | 4.95 M | $19.77 B |
| 01/10/2025 | $36.22 | $35.70 (-1.44%) | $36.30 | $35.16 | 5.40 M | $20.10 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.
