5 DAY PERFORMANCE
-2.50%
1 MONTH PERFORMANCE
-4.85%
3 MONTH PERFORMANCE
+28.88%
6 MONTH PERFORMANCE
+43.85%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
+102.12%
Toast, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2025 | $37.30 | $37.21 (-0.24%) | $37.53 | $36.66 | 3.57 M | $20.95 B |
| 01/07/2025 | $39.00 | $37.43 (-4.03%) | $39.08 | $36.93 | 3.85 M | $21.07 B |
| 01/06/2025 | $38.01 | $38.94 (2.45%) | $39.04 | $37.22 | 5.42 M | $21.92 B |
| 01/03/2025 | $36.68 | $37.60 (2.51%) | $37.62 | $36.53 | 4.21 M | $21.17 B |
| 01/02/2025 | $36.71 | $36.38 (-0.9%) | $36.90 | $35.86 | 6.37 M | $20.48 B |
| 12/31/2024 | $36.98 | $36.45 (-1.43%) | $37.06 | $36.17 | 3.49 M | $20.52 B |
| 12/30/2024 | $36.90 | $36.88 (-0.05%) | $37.25 | $36.52 | 3.44 M | $20.76 B |
| 12/27/2024 | $38.05 | $37.50 (-1.45%) | $38.13 | $37.09 | 2.50 M | $21.11 B |
| 12/26/2024 | $38.39 | $38.18 (-0.55%) | $38.69 | $37.88 | 3.37 M | $21.50 B |
| 12/24/2024 | $37.68 | $38.38 (1.86%) | $38.39 | $37.30 | 2.12 M | $21.61 B |
| 12/23/2024 | $37.50 | $37.29 (-0.56%) | $37.70 | $36.65 | 2.85 M | $20.99 B |
| 12/20/2024 | $35.68 | $37.58 (5.33%) | $37.62 | $35.57 | 10.70 M | $21.16 B |
| 12/19/2024 | $36.32 | $35.93 (-1.07%) | $36.85 | $35.62 | 5.42 M | $20.23 B |
| 12/18/2024 | $38.26 | $36.29 (-5.15%) | $38.74 | $35.98 | 6.64 M | $20.43 B |
| 12/17/2024 | $38.27 | $38.18 (-0.24%) | $38.90 | $38.14 | 4.12 M | $21.50 B |
| 12/16/2024 | $38.00 | $38.62 (1.63%) | $38.96 | $37.21 | 6.13 M | $21.74 B |
| 12/13/2024 | $39.58 | $38.13 (-3.66%) | $39.76 | $37.87 | 6.65 M | $21.47 B |
| 12/12/2024 | $38.38 | $39.61 (3.2%) | $39.85 | $38.20 | 5.63 M | $22.30 B |
| 12/11/2024 | $38.50 | $38.41 (-0.23%) | $38.62 | $37.68 | 5.47 M | $21.62 B |
| 12/10/2024 | $38.30 | $38.27 (-0.08%) | $39.26 | $37.96 | 5.83 M | $21.55 B |
| 12/09/2024 | $39.07 | $38.30 (-1.97%) | $39.54 | $38.17 | 5.46 M | $21.56 B |
| 12/06/2024 | $37.93 | $38.81 (2.32%) | $38.84 | $37.37 | 6.39 M | $21.85 B |
| 12/05/2024 | $37.41 | $38.02 (1.63%) | $38.48 | $37.20 | 8.98 M | $21.41 B |
| 12/04/2024 | $42.47 | $38.14 (-10.2%) | $42.89 | $37.69 | 21.30 M | $21.47 B |
| 12/03/2024 | $42.33 | $42.42 (0.21%) | $42.68 | $41.97 | 5.70 M | $23.88 B |
| 12/02/2024 | $43.09 | $42.37 (-1.67%) | $43.38 | $42.02 | 7.13 M | $23.85 B |
| 11/29/2024 | $43.19 | $43.54 (0.81%) | $43.71 | $43.08 | 2.30 M | $24.51 B |
| 11/27/2024 | $43.29 | $43.18 (-0.25%) | $43.52 | $42.50 | 4.88 M | $24.31 B |
| 11/26/2024 | $42.91 | $43.21 (0.7%) | $44.12 | $42.88 | 7.43 M | $24.33 B |
| 11/25/2024 | $43.53 | $43.00 (-1.22%) | $43.62 | $42.56 | 12.08 M | $24.21 B |
| 11/22/2024 | $42.60 | $42.74 (0.33%) | $43.25 | $42.40 | 12.54 M | $24.06 B |
| 11/21/2024 | $42.25 | $42.36 (0.26%) | $43.29 | $42.01 | 15.70 M | $23.85 B |
| 11/20/2024 | $42.73 | $42.50 (-0.54%) | $42.85 | $41.53 | 10.96 M | $23.93 B |
| 11/19/2024 | $39.65 | $42.50 (7.19%) | $42.51 | $39.42 | 13.19 M | $23.93 B |
| 11/18/2024 | $41.00 | $39.82 (-2.88%) | $41.02 | $39.42 | 6.62 M | $22.42 B |
| 11/15/2024 | $40.11 | $40.60 (1.22%) | $41.05 | $39.85 | 7.87 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 |