5 DAY PERFORMANCE
-7.13%
1 MONTH PERFORMANCE
-12.39%
3 MONTH PERFORMANCE
-13.92%
6 MONTH PERFORMANCE
-36.30%
YEAR-TO-DATE PERFORMANCE
-12.39%
1 YEAR PERFORMANCE
-23.97%
Toast, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $31.09 | $31.11 (0.06%) | $31.98 | $30.72 | 9.94 M | $18.20 B |
| 01/29/2026 | $31.63 | $31.09 (-1.71%) | $31.73 | $30.90 | 10.16 M | $18.19 B |
| 01/28/2026 | $32.70 | $31.86 (-2.57%) | $32.70 | $31.50 | 12.47 M | $18.64 B |
| 01/27/2026 | $33.39 | $32.48 (-2.73%) | $33.54 | $32.35 | 8.28 M | $19.00 B |
| 01/26/2026 | $34.00 | $33.50 (-1.47%) | $34.52 | $33.34 | 7.18 M | $19.60 B |
| 01/23/2026 | $34.17 | $33.80 (-1.08%) | $34.45 | $33.73 | 9.21 M | $19.77 B |
| 01/22/2026 | $33.53 | $34.21 (2.03%) | $34.50 | $33.52 | 7.62 M | $20.01 B |
| 01/21/2026 | $33.29 | $33.15 (-0.42%) | $33.58 | $32.63 | 8.21 M | $19.39 B |
| 01/20/2026 | $33.20 | $32.76 (-1.33%) | $34.43 | $32.62 | 13.24 M | $19.16 B |
| 01/16/2026 | $33.76 | $33.52 (-0.71%) | $33.91 | $32.86 | 9.26 M | $19.61 B |
| 01/15/2026 | $35.90 | $33.76 (-5.96%) | $36.00 | $33.70 | 11.04 M | $19.75 B |
| 01/14/2026 | $34.73 | $35.66 (2.68%) | $36.17 | $34.64 | 8.11 M | $20.86 B |
| 01/13/2026 | $36.02 | $34.80 (-3.39%) | $36.20 | $34.48 | 9.58 M | $20.36 B |
| 01/12/2026 | $35.40 | $36.20 (2.26%) | $36.39 | $35.40 | 7.18 M | $21.18 B |
| 01/09/2026 | $36.55 | $35.46 (-2.98%) | $37.00 | $35.03 | 6.93 M | $20.74 B |
| 01/08/2026 | $35.79 | $36.62 (2.32%) | $36.78 | $34.67 | 9.10 M | $21.42 B |
| 01/07/2026 | $36.00 | $36.66 (1.83%) | $36.75 | $35.63 | 6.81 M | $21.45 B |
| 01/06/2026 | $34.24 | $36.07 (5.34%) | $36.13 | $33.92 | 9.84 M | $21.10 B |
| 01/05/2026 | $33.81 | $34.50 (2.04%) | $34.83 | $33.70 | 11.93 M | $20.18 B |
| 01/02/2026 | $35.77 | $34.02 (-4.89%) | $36.03 | $33.67 | 10.03 M | $19.90 B |
| 12/31/2025 | $36.21 | $35.51 (-1.93%) | $36.32 | $35.45 | 5.03 M | $20.77 B |
| 12/30/2025 | $36.49 | $36.29 (-0.55%) | $36.58 | $36.20 | 2.97 M | $21.23 B |
| 12/29/2025 | $36.32 | $36.51 (0.52%) | $36.65 | $36.12 | 3.48 M | $21.36 B |
| 12/26/2025 | $36.54 | $36.44 (-0.27%) | $36.56 | $36.21 | 2.95 M | $21.32 B |
| 12/24/2025 | $36.45 | $36.49 (0.11%) | $36.65 | $36.04 | 2.01 M | $21.35 B |
| 12/23/2025 | $37.06 | $36.68 (-1.03%) | $37.30 | $35.87 | 6.58 M | $21.46 B |
| 12/22/2025 | $36.45 | $37.28 (2.28%) | $37.43 | $36.45 | 7.14 M | $21.81 B |
| 12/19/2025 | $36.57 | $36.22 (-0.96%) | $36.73 | $36.13 | 9.28 M | $21.19 B |
| 12/18/2025 | $36.68 | $36.62 (-0.16%) | $37.29 | $36.32 | 8.91 M | $21.42 B |
| 12/17/2025 | $34.93 | $35.50 (1.63%) | $36.07 | $34.81 | 7.06 M | $20.77 B |
| 12/16/2025 | $35.00 | $34.96 (-0.11%) | $35.50 | $34.74 | 5.37 M | $20.45 B |
| 12/15/2025 | $35.49 | $34.79 (-1.97%) | $35.73 | $34.44 | 8.05 M | $20.35 B |
| 12/12/2025 | $35.89 | $35.28 (-1.7%) | $36.30 | $35.21 | 5.34 M | $20.64 B |
| 12/11/2025 | $35.30 | $35.97 (1.9%) | $36.09 | $34.98 | 6.92 M | $21.04 B |
| 12/10/2025 | $34.50 | $35.40 (2.61%) | $35.59 | $34.46 | 6.46 M | $20.71 B |
| 12/09/2025 | $34.49 | $34.58 (0.26%) | $35.16 | $34.34 | 5.45 M | $20.23 B |
| 12/08/2025 | $35.63 | $34.56 (-3%) | $35.82 | $34.45 | 7.07 M | $20.22 B |
| 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 |
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.
