Toast Inc (TOST) Historical Prices

2,156 Followers

Time Period

Events

TOST historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	34.07	34.37	33.34	34.10	34.10	-1.22%	9,270,608	1.07
Nov 10, 2026	34.67	34.67	33.57	34.52	34.52	-0.43%	10,632,560	1.23
Nov 09, 2026	35.02	35.20	34.50	34.77	34.77	+0.29%	9,798,759	1.12
Nov 06, 2026	34.75	35.56	34.50	34.67	34.67	-1.39%	9,489,520	1.09
Nov 05, 2026	35.56	35.99	34.08	35.16	35.16	-0.59%	14,841,700	1.73
Nov 04, 2026	33.10	36.02	33.00	35.37	35.37	+5.49%	20,829,539	2.48
Nov 03, 2026	32.76	34.33	32.76	33.53	33.53	+0.33%	17,518,391	2.12
Nov 02, 2026	32.17	34.66	32.12	33.42	33.42	+5.49%	11,383,430	1.35
Oct 30, 2026	31.48	32.05	30.86	31.68	31.68	+0.57%	8,655,918	1.01
Oct 29, 2026	31.92	32.55	30.82	31.50	31.50	-1.38%	12,878,470	1.52
Oct 28, 2026	31.78	32.18	31.41	31.94	31.94	+0.54%	7,016,335	0.83
Oct 27, 2026	32.10	32.30	31.44	31.77	31.77	-1.12%	8,119,449	0.95
Oct 26, 2026	32.71	32.71	31.74	32.13	32.13	-1.77%	5,171,991	0.60
Oct 23, 2026	33.14	33.42	32.22	32.71	32.71	-2.12%	5,281,662	0.61
Oct 22, 2026	32.63	33.44	32.58	33.42	33.42	+2.70%	9,246,542	1.06
Oct 21, 2026	32.72	33.20	32.31	32.54	32.54	-0.34%	6,839,502	0.78
Oct 20, 2026	31.65	32.81	31.62	32.65	32.65	+3.82%	7,215,776	0.82
Oct 19, 2026	31.83	32.00	31.43	31.45	31.45	-0.54%	5,642,330	0.63
Oct 16, 2026	32.59	32.78	31.28	31.62	31.62	-1.86%	8,844,842	0.99
Oct 15, 2026	29.95	32.23	29.95	32.22	32.22	+7.94%	9,121,888	1.02
Oct 14, 2026	30.65	30.79	28.93	29.85	29.85	-3.37%	10,274,890	1.16
Oct 13, 2026	31.33	31.75	30.79	30.89	30.89	-1.37%	6,312,056	0.71
Oct 12, 2026	31.50	31.53	30.90	31.32	31.32	+0.03%	5,567,634	0.62
Oct 09, 2026	30.61	31.48	30.55	31.31	31.31	+2.55%	5,831,817	0.65
Oct 08, 2026	30.48	30.89	30.22	30.53	30.53	-0.07%	7,635,561	0.85
Oct 07, 2026	30.13	31.10	30.05	30.55	30.55	+0.99%	7,424,147	0.82
Oct 06, 2026	30.07	30.64	29.98	30.25	30.25	+0.70%	5,657,301	0.62
Oct 05, 2026	29.20	30.78	29.14	30.04	30.04	+0.84%	12,414,580	1.36
Oct 02, 2026	29.21	30.20	28.93	29.79	29.79	+1.92%	9,583,434	1.05
Oct 01, 2026	29.05	29.41	28.70	29.23	29.23	+0.83%	7,816,326	0.85
Sep 30, 2026	30.50	30.50	28.97	28.99	28.99	-4.83%	12,778,980	1.42
Sep 29, 2026	30.40	30.56	29.84	30.46	30.46	+0.26%	6,468,431	0.72
Sep 28, 2026	30.22	30.65	29.81	30.38	30.38	-0.72%	8,455,715	0.93
Sep 25, 2026	30.28	30.94	30.22	30.60	30.60	+1.63%	8,523,354	0.84
Sep 24, 2026	29.85	30.17	29.31	30.11	30.11	+1.01%	8,711,743	0.85
Sep 23, 2026	29.65	29.90	28.78	29.81	29.81	+0.54%	8,572,028	0.82
Sep 22, 2026	30.39	30.48	29.42	29.65	29.65	-0.50%	9,531,203	0.91
Sep 21, 2026	30.02	30.26	29.55	29.80	29.80	+0.20%	5,954,125	0.56
Sep 18, 2026	30.76	30.80	29.62	29.74	29.74	-2.97%	17,299,020	1.65
Sep 17, 2026	31.27	31.33	30.62	30.65	30.65	-1.51%	6,419,075	0.61
Sep 16, 2026	31.80	31.98	30.89	31.12	31.12	-2.26%	8,049,581	0.76
Sep 15, 2026	32.92	33.36	31.73	31.84	31.84	-4.36%	8,246,956	0.77
Sep 14, 2026	32.54	33.73	32.50	33.29	33.29	+3.64%	6,907,680	0.65
Sep 11, 2026	32.14	32.33	31.53	32.12	32.12	+0.56%	6,699,894	0.62
Sep 10, 2026	32.27	32.75	31.83	31.94	31.94	-1.57%	5,853,638	0.54
Sep 09, 2026	33.09	33.35	32.37	32.45	32.45	-2.52%	9,557,943	0.89
Sep 08, 2026	33.64	33.69	32.80	33.29	33.29	-1.94%	8,829,621	0.82
Sep 07, 2026	33.39	34.00	33.03	33.95	33.95	0.00%	0	0.00
Sep 04, 2026	33.39	34.00	33.03	33.95	33.95	+0.06%	5,808,901	0.53
Sep 03, 2026	34.23	34.97	33.72	33.93	33.93	-0.32%	6,652,985	0.60

Toast Inc historical prices

Toast Inc (TOST) Historical Prices

Become an Expert with TipRanks Premium