-
5 DAY PERFORMANCE
+0.60% -
1 MONTH PERFORMANCE
+23.36% -
3 MONTH PERFORMANCE
+11.96% -
6 MONTH PERFORMANCE
+24.26% -
YEAR-TO-DATE PERFORMANCE
+57.34% -
1 YEAR PERFORMANCE
+68.21%
Toast, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $28.28 | $28.77 (1.73%) | $28.83 | $28.08 | 4.70 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 |
| 08/16/2024 | $24.75 | $24.74 (-0.04%) | $24.95 | $24.36 | 3.66 M | $13.76 B |
| 08/15/2024 | $25.25 | $24.81 (-1.74%) | $25.95 | $24.72 | 5.14 M | $13.79 B |
| 08/14/2024 | $24.90 | $24.78 (-0.48%) | $25.16 | $24.55 | 4.71 M | $13.78 B |
| 08/13/2024 | $24.22 | $24.75 (2.19%) | $24.89 | $23.98 | 6.37 M | $13.76 B |
| 08/12/2024 | $23.67 | $23.97 (1.27%) | $24.09 | $23.49 | 4.39 M | $13.33 B |
| 08/09/2024 | $23.30 | $23.63 (1.42%) | $23.71 | $22.92 | 5.10 M | $13.14 B |
| 08/08/2024 | $23.08 | $23.40 (1.39%) | $23.70 | $22.27 | 7.20 M | $13.01 B |
| 08/07/2024 | $24.00 | $22.71 (-5.37%) | $24.33 | $22.10 | 21.83 M | $12.63 B |
| 08/06/2024 | $23.99 | $24.19 (0.83%) | $24.74 | $23.74 | 11.07 M | $13.45 B |
| 08/05/2024 | $22.24 | $23.92 (7.55%) | $24.41 | $22.14 | 9.58 M | $13.30 B |
| 08/02/2024 | $24.10 | $24.45 (1.45%) | $24.50 | $23.50 | 8.88 M | $13.37 B |
| 08/01/2024 | $26.17 | $25.25 (-3.52%) | $26.72 | $24.82 | 4.22 M | $13.81 B |
| 07/31/2024 | $26.42 | $26.16 (-0.98%) | $26.57 | $25.96 | 4.94 M | $14.31 B |
| 07/30/2024 | $26.24 | $25.96 (-1.07%) | $26.64 | $25.70 | 3.63 M | $14.20 B |
| 07/29/2024 | $26.00 | $26.00 (0%) | $26.19 | $25.46 | 4.10 M | $14.22 B |
| 07/26/2024 | $25.75 | $25.68 (-0.27%) | $26.38 | $25.43 | 6.00 M | $14.05 B |
| 07/25/2024 | $24.73 | $24.99 (1.05%) | $25.52 | $24.33 | 6.93 M | $13.67 B |
| 07/24/2024 | $26.66 | $24.80 (-6.98%) | $26.94 | $24.74 | 9.37 M | $13.57 B |
| 07/23/2024 | $27.36 | $27.04 (-1.17%) | $27.47 | $26.47 | 8.20 M | $14.79 B |
| 07/22/2024 | $27.36 | $27.42 (0.22%) | $27.79 | $26.78 | 7.27 M | $15.00 B |
| 07/19/2024 | $26.42 | $27.17 (2.84%) | $27.50 | $26.23 | 5.52 M | $14.86 B |
| 07/18/2024 | $27.76 | $26.51 (-4.5%) | $27.88 | $26.29 | 10.75 M | $14.50 B |
| 07/17/2024 | $27.03 | $26.62 (-1.52%) | $27.19 | $26.06 | 5.66 M | $14.56 B |
| 07/16/2024 | $26.22 | $27.30 (4.12%) | $27.39 | $26.04 | 11.02 M | $14.93 B |
| 07/15/2024 | $25.38 | $25.92 (2.13%) | $25.93 | $25.02 | 5.12 M | $14.18 B |
| 07/12/2024 | $24.55 | $25.22 (2.73%) | $25.37 | $24.30 | 5.28 M | $13.80 B |
| 07/11/2024 | $24.13 | $24.37 (0.99%) | $24.41 | $23.80 | 4.76 M | $13.33 B |
| 07/10/2024 | $25.01 | $23.86 (-4.6%) | $25.04 | $23.51 | 8.66 M | $13.05 B |
| 07/09/2024 | $25.28 | $24.93 (-1.38%) | $25.46 | $24.60 | 4.35 M | $13.64 B |
| 07/08/2024 | $25.75 | $25.41 (-1.32%) | $25.84 | $25.22 | 3.94 M | $13.90 B |