Dark

TOST
Toast, Inc.
stock NYSE

At Close

Oct 31, 2025 3:59:58 PM EDT

36.14USD+5.089%(+1.75)11,701,551

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 31, 2025 9:28:30 AM EDT

35.05USD+1.919%(+0.66)27,142

After-hours

Oct 31, 2025 4:58:30 PM EDT

36.30USD+0.443%(+0.16)50,625

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	35.0700	36.470000	35.0700	36.1400	+5.089%	11,701,551	0.000%
2025-10-30	35.6400	35.850000	34.1400	34.3900	-3.777%	9,981,072	+5.089%
2025-10-29	36.7700	36.790000	35.5100	35.7400	-4.541%	12,010,284	+1.119%
2025-10-28	38.6600	38.780000	37.4000	37.4400	-3.704%	6,030,502	-3.472%
2025-10-27	39.0900	39.160000	38.4000	38.8800	+1.356%	4,618,799	-7.047%
2025-10-24	39.3000	39.725000	38.3000	38.3600	-1.134%	5,228,717	-5.787%
2025-10-23	38.2200	39.070000	38.0500	38.8000	+1.811%	5,080,727	-6.856%
2025-10-22	38.4900	39.070000	37.9202	38.1100	-1.141%	5,431,350	-5.169%
2025-10-21	37.4700	39.053000	37.2000	38.5500	+2.336%	6,328,113	-6.252%
2025-10-20	37.6700	38.040000	37.5000	37.6700	+0.453%	4,088,755	-4.062%
2025-10-17	37.0800	37.860000	36.8700	37.5000	+0.267%	4,245,611	-3.627%
2025-10-16	37.5000	38.200000	37.0260	37.4000	+0.484%	6,964,422	-3.369%
2025-10-15	38.0600	38.400000	37.2150	37.2200	-1.508%	7,759,409	-2.902%
2025-10-14	35.2800	38.240000	34.9600	37.7900	+5.441%	10,967,353	-4.366%
2025-10-13	35.5000	36.000000	35.0900	35.8400	+2.459%	7,222,421	+0.837%
2025-10-10	36.4000	36.950000	34.5702	34.9800	-5.100%	9,711,930	+3.316%
2025-10-09	36.8350	37.440000	36.6350	36.8600	+0.436%	5,474,405	-1.953%
2025-10-08	37.2400	37.300000	36.5300	36.7000	-1.264%	5,965,485	-1.526%
2025-10-07	37.2600	37.670000	36.4200	37.1700	+0.595%	6,301,624	-2.771%
2025-10-06	37.0000	37.250000	35.9800	36.9500	+0.846%	6,849,296	-2.192%
2025-10-03	36.1200	36.650000	35.8075	36.6400	+1.412%	8,242,954	-1.365%
2025-10-02	35.7000	36.150000	35.1650	36.1300	+1.489%	8,467,700	+0.028%
2025-10-01	36.4200	36.450000	35.5300	35.6000	-2.492%	9,383,560	+1.517%
2025-09-30	37.2700	37.340000	35.8500	36.5100	-1.670%	8,882,323	-1.013%
2025-09-29	37.5000	37.560000	36.8650	37.1300	-0.215%	6,397,851	-2.666%
2025-09-26	36.9200	37.300000	36.6900	37.2100	+0.977%	5,844,698	-2.876%
2025-09-25	37.1400	37.247500	36.6100	36.8500	-1.812%	8,479,305	-1.927%
2025-09-24	37.6800	38.050000	37.1400	37.5300	-1.133%	8,509,767	-3.704%
2025-09-23	39.0200	39.090000	37.7800	37.9600	-2.467%	10,847,878	-4.795%
2025-09-22	40.6700	40.950000	37.2200	38.9200	-5.373%	27,908,467	-7.143%
2025-09-19	41.7400	42.150000	40.9250	41.1300	-0.844%	9,065,961	-12.132%
2025-09-18	40.8700	41.580000	40.4700	41.4800	+2.042%	7,236,790	-12.874%
2025-09-17	40.1300	40.972900	39.9900	40.6500	+1.727%	6,585,186	-11.095%
2025-09-16	40.0500	40.125800	39.4500	39.9600	-0.646%	6,014,899	-9.560%
2025-09-15	40.4500	41.020000	40.1400	40.2200	+0.676%	6,040,297	-10.144%
2025-09-12	40.6700	40.820000	39.9300	39.9500	-2.059%	6,605,542	-9.537%
2025-09-11	39.8200	40.800000	39.7500	40.7900	+2.231%	6,057,785	-11.400%
2025-09-10	41.0500	41.145000	39.3450	39.9000	-2.493%	10,773,832	-9.424%
2025-09-09	40.8100	41.080000	40.3100	40.9200	+0.417%	9,070,950	-11.681%
2025-09-08	40.9700	41.010000	38.8400	40.7500	-1.140%	16,243,408	-11.313%
2025-09-05	41.2600	41.449900	40.3900	41.2200	+0.268%	7,075,271	-12.324%
2025-09-04	42.4600	42.620000	40.8609	41.1100	-3.157%	11,094,455	-12.090%
2025-09-03	41.7800	42.785000	41.2100	42.4500	-3.060%	15,361,563	-14.865%
2025-09-02	43.5950	44.470000	43.2900	43.7900	-2.905%	8,640,458	-17.470%
2025-08-29	44.9900	45.640000	44.5600	45.1000	+0.334%	4,186,849	-19.867%
2025-08-28	44.1700	45.360000	44.0100	44.9500	+2.485%	6,279,809	-19.600%
2025-08-27	44.1000	44.790000	43.7400	43.8600	-0.046%	6,917,398	-17.601%
2025-08-26	43.5500	43.950000	43.1500	43.8800	+1.013%	9,239,370	-17.639%
2025-08-25	43.9200	44.200000	43.3800	43.4400	-1.273%	6,021,018	-16.805%
2025-08-22	42.6000	44.250000	42.5100	44.0000	+3.286%	5,379,727	-17.864%
2025-08-21	42.2700	42.640000	41.5600	42.6000	+0.448%	5,518,127	-15.164%
2025-08-20	41.9800	42.710000	41.2100	42.4100	+0.952%	10,062,949	-14.784%
2025-08-19	42.6100	42.800000	41.7000	42.0100	-1.153%	5,528,550	-13.973%
2025-08-18	43.1500	43.200000	42.2500	42.5000	-1.506%	8,281,809	-14.965%
2025-08-15	42.9500	43.300000	42.7301	43.1500	+0.349%	4,611,597	-16.246%
2025-08-14	43.6200	43.841700	42.4100	43.0000	-3.000%	5,881,745	-15.953%
2025-08-13	44.4100	44.560000	42.5900	44.3300	+0.590%	10,601,202	-18.475%
2025-08-12	43.6100	44.200000	43.0000	44.0700	+1.872%	4,884,617	-17.994%
2025-08-11	43.2000	44.280000	43.0601	43.2600	+0.418%	7,888,283	-16.459%
2025-08-08	46.0200	46.110000	43.0400	43.0800	-5.547%	9,052,974	-16.110%
2025-08-07	46.2500	46.810000	44.1750	45.6100	-0.718%	11,204,457	-20.763%
2025-08-06	44.0750	46.465000	43.1100	45.9400	-3.710%	21,523,770	-21.332%
2025-08-05	49.6300	49.660000	47.6100	47.7100	-3.225%	14,149,243	-24.251%
2025-08-04	47.3200	49.485000	47.0700	49.3000	+5.658%	8,173,865	-26.694%
2025-08-01	47.8100	48.000000	45.8500	46.6600	-4.464%	8,983,458	-22.546%
2025-07-31	49.0000	49.539900	48.5100	48.8400	+0.473%	7,356,378	-26.003%
2025-07-30	48.4800	49.095000	47.9200	48.6100	+0.124%	8,520,602	-25.653%
2025-07-29	49.1300	49.190000	47.8500	48.5500	-0.777%	6,653,152	-25.561%
2025-07-28	49.3000	49.555000	48.4400	48.9300	+0.472%	8,034,431	-26.139%
2025-07-25	48.5000	49.200000	48.0300	48.7000	+1.311%	7,372,918	-25.791%
2025-07-24	47.4400	48.410000	47.3400	48.0700	+1.349%	7,136,517	-24.818%
2025-07-23	47.6400	47.870000	46.9600	47.4300	-0.420%	9,284,334	-23.803%
2025-07-22	47.4000	48.020000	46.1600	47.6300	+0.676%	9,438,269	-24.123%
2025-07-21	46.9500	48.350000	46.8400	47.3100	+1.698%	10,878,317	-23.610%
2025-07-18	47.2750	47.500000	45.9700	46.5200	-0.215%	7,404,937	-22.313%
2025-07-17	46.9820	47.460000	45.0500	46.6200	+3.279%	12,313,554	-22.480%
2025-07-16	44.6100	45.235000	43.6300	45.1400	+1.804%	5,992,296	-19.938%
2025-07-15	44.6600	45.740400	44.3400	44.3400	-0.337%	8,948,116	-18.493%
2025-07-14	43.2700	44.710000	42.9001	44.4900	+2.535%	6,854,904	-18.768%
2025-07-11	44.2200	44.420000	42.9650	43.3900	-1.966%	6,312,571	-16.709%
2025-07-10	44.8300	44.830000	43.0700	44.2600	-0.851%	5,510,883	-18.346%
2025-07-09	43.5500	44.990000	42.6400	44.6400	+2.526%	8,298,160	-19.041%
2025-07-08	45.3000	46.570000	42.9400	43.5400	-2.878%	13,197,339	-16.996%
2025-07-07	43.5500	45.015000	43.2200	44.8300	+2.868%	9,458,228	-19.384%
2025-07-03	42.3000	43.770000	42.2100	43.5800	+2.445%	3,303,882	-17.072%
2025-07-02	43.0200	43.280000	41.7600	42.5400	-1.139%	5,947,760	-15.045%
2025-07-01	44.1000	44.430000	42.6800	43.0300	-2.845%	5,432,426	-16.012%
2025-06-30	44.4750	44.900000	43.9701	44.2900	+0.911%	6,062,154	-18.401%
2025-06-27	42.8300	44.140000	42.7000	43.8900	+3.295%	10,887,938	-17.658%
2025-06-26	41.5900	42.520000	40.2400	42.4900	+2.386%	9,383,036	-14.945%
2025-06-25	44.9500	45.140000	41.4800	41.5000	-7.096%	13,318,516	-12.916%
2025-06-24	44.1000	45.110000	43.8000	44.6700	+3.021%	9,041,073	-19.096%
2025-06-23	41.9800	43.520000	41.5901	43.3600	+2.385%	5,905,662	-16.651%
2025-06-20	42.8300	42.850000	42.0300	42.3500	-0.540%	6,168,302	-14.664%
2025-06-18	42.6600	43.330000	42.0100	42.5800	+0.283%	4,372,204	-15.124%
2025-06-17	42.2400	43.007600	42.0100	42.4600	-0.399%	3,583,435	-14.885%
2025-06-16	41.6000	42.860000	41.5900	42.6300	+2.624%	4,421,275	-15.224%
2025-06-13	41.1400	42.445000	41.1201	41.5400	-2.351%	6,251,318	-13.000%
2025-06-12	42.8900	43.240000	42.3400	42.5400	-1.596%	3,516,474	-15.045%
2025-06-11	43.2600	43.990000	42.9250	43.2300	-0.277%	4,507,491	-16.401%
2025-06-10	43.8250	44.030000	42.2900	43.3500	-0.230%	4,611,331	-16.632%
2025-06-09	44.7000	45.240000	43.4400	43.4500	-1.272%	5,080,399	-16.824%
2025-06-06	43.2600	44.120000	43.1700	44.0100	+2.779%	5,621,480	-17.882%
2025-06-05	41.7600	44.340000	41.7000	42.8200	+2.342%	9,201,565	-15.600%
2025-06-04	41.7100	41.920000	41.1300	41.8400	+0.504%	5,054,011	-13.623%
2025-06-03	43.3600	43.470000	41.2200	41.6300	-3.164%	8,440,126	-13.188%
2025-06-02	42.0350	43.180000	41.5733	42.9900	+1.920%	6,517,029	-15.934%
2025-05-30	42.1300	42.230000	41.1000	42.1800	-0.142%	10,884,238	-14.320%
2025-05-29	42.9500	43.050000	41.9450	42.2400	+0.285%	5,322,612	-14.441%
2025-05-28	42.7500	42.750000	41.8809	42.1200	-1.451%	6,014,883	-14.198%
2025-05-27	43.0800	43.509900	42.6600	42.7400	+0.588%	7,278,012	-15.442%
2025-05-23	42.0000	43.100000	41.7750	42.4900	-0.445%	4,795,829	-14.945%
2025-05-22	42.4000	43.120000	42.0700	42.6800	-0.373%	7,405,167	-15.323%
2025-05-21	43.9000	44.140000	42.7100	42.8400	-3.339%	6,775,617	-15.640%
2025-05-20	44.0000	44.600000	43.8000	44.3200	-0.784%	5,506,666	-18.457%
2025-05-19	44.0000	45.049700	43.5043	44.6700	-0.112%	4,928,614	-19.096%
2025-05-16	45.5600	45.560000	44.5900	44.7200	-1.128%	5,880,866	-19.186%
2025-05-15	44.7550	45.420000	44.1400	45.2300	+0.310%	7,648,376	-20.097%
2025-05-14	44.2150	45.135000	44.0200	45.0900	+2.571%	8,127,830	-19.849%
2025-05-13	43.0700	45.560000	43.0700	43.9600	+2.543%	18,219,509	-17.789%
2025-05-12	41.8200	42.950000	41.1000	42.8700	+4.971%	14,123,710	-15.699%
2025-05-09	39.8350	42.640000	39.7500	40.8400	+11.432%	24,000,475	-11.508%
2025-05-08	35.8800	37.080000	35.7200	36.6500	+3.065%	14,418,611	-1.392%
2025-05-07	35.3400	35.910000	35.1950	35.5600	+1.023%	6,924,435	+1.631%
2025-05-06	35.1700	35.860000	34.6800	35.2000	-1.786%	7,207,254	+2.670%
2025-05-05	35.3750	36.490000	35.3522	35.8400	-0.472%	5,088,395	+0.837%
2025-05-02	35.9500	36.385000	35.5900	36.0100	+2.011%	6,503,485	+0.361%
2025-05-01	36.1000	36.220000	35.2400	35.3000	-0.787%	7,305,625	+2.380%
2025-04-30	35.3700	35.820000	34.6400	35.5800	-1.740%	6,661,772	+1.574%
2025-04-29	35.7100	36.500000	35.7100	36.2100	+1.315%	6,828,900	-0.193%
2025-04-28	36.2550	36.540000	35.4900	35.7400	-0.997%	8,182,222	+1.119%
2025-04-25	35.2800	36.610000	35.2000	36.1000	+0.417%	6,738,551	+0.111%
2025-04-24	34.8000	36.110000	34.6400	35.9500	+3.038%	6,310,290	+0.529%
2025-04-23	36.0700	36.750000	34.7000	34.8900	+2.077%	5,782,972	+3.583%
2025-04-22	33.5400	34.270000	33.1400	34.1800	+3.325%	3,607,825	+5.734%
2025-04-21	33.8800	34.190000	32.6900	33.0800	-3.529%	6,002,324	+9.250%
2025-04-17	34.4700	34.700000	33.6100	34.2900	0.000%	4,889,013	+5.395%
2025-04-16	34.2400	35.015000	33.6600	34.2900	-1.607%	4,714,440	+5.395%
2025-04-15	34.9700	35.300000	34.5500	34.8500	+0.664%	4,128,584	+3.702%
2025-04-14	35.6000	35.710000	33.8800	34.6200	+1.585%	6,116,527	+4.391%
2025-04-11	33.3600	34.265000	32.5205	34.0800	+2.158%	4,861,872	+6.045%
2025-04-10	34.0700	34.170000	31.9200	33.3600	-2.967%	7,568,984	+8.333%
2025-04-09	29.4200	34.720000	29.3000	34.3800	+14.486%	10,088,894	+5.119%
2025-04-08	32.3100	32.725000	29.2400	30.0300	-2.182%	6,763,073	+20.346%
2025-04-07	29.2300	32.930000	28.1221	30.7000	+0.524%	11,959,114	+17.720%
2025-04-04	30.9900	31.640000	29.0000	30.5400	-6.491%	10,417,653	+18.337%
2025-04-03	32.9800	33.720000	31.6300	32.6600	-8.464%	10,217,504	+10.655%
2025-04-02	33.2600	35.930000	33.2000	35.6800	+4.145%	6,617,077	+1.289%
2025-04-01	32.9500	34.420000	32.7900	34.2600	+3.286%	5,262,943	+5.487%
2025-03-31	32.5800	33.670000	32.0200	33.1700	-1.221%	5,337,667	+8.954%
2025-03-28	35.1200	35.600000	33.2300	33.5800	-5.061%	6,442,283	+7.624%
2025-03-27	35.3200	35.825000	34.5500	35.3700	-1.668%	4,610,427	+2.177%
2025-03-26	36.3800	37.060000	35.5814	35.9700	-1.045%	6,187,225	+0.473%
2025-03-25	35.9200	36.880000	35.9200	36.3500	+0.553%	5,841,868	-0.578%
2025-03-24	35.9900	36.350000	34.7200	36.1500	+2.728%	5,990,828	-0.028%
2025-03-21	35.2800	35.610000	34.8300	35.1900	-1.923%	6,785,335	+2.700%
2025-03-20	34.6900	36.080000	34.6500	35.8800	+2.222%	5,731,263	+0.725%
2025-03-19	33.9100	35.562000	33.5907	35.1000	+3.877%	5,700,666	+2.963%
2025-03-18	34.4300	34.750000	33.1700	33.7900	-2.986%	6,558,775	+6.955%
2025-03-17	34.0500	35.140000	34.0000	34.8300	+1.074%	4,663,170	+3.761%
2025-03-14	33.4000	34.480000	32.9200	34.4600	+5.673%	7,218,631	+4.875%
2025-03-13	34.5700	34.600000	32.2800	32.6100	-6.239%	8,853,111	+10.825%
2025-03-12	34.7200	35.010000	33.6000	34.7800	+3.976%	5,137,066	+3.910%
2025-03-11	33.4500	34.210000	32.6600	33.4500	-0.119%	6,910,499	+8.042%
2025-03-10	33.3400	33.880000	32.1701	33.4900	-3.543%	10,231,896	+7.913%
2025-03-07	34.0700	34.940000	32.1800	34.7200	+1.758%	10,797,086	+4.090%
2025-03-06	35.2700	36.140000	33.7600	34.1200	-6.444%	7,431,043	+5.920%
2025-03-05	35.0000	36.720000	34.8300	36.4700	+3.667%	6,225,414	-0.905%
2025-03-04	36.4800	36.480000	34.2800	35.1800	-4.454%	7,733,158	+2.729%
2025-03-03	38.3400	38.805000	36.5900	36.8200	-4.611%	7,306,896	-1.847%
2025-02-28	37.2100	38.760000	37.0800	38.6000	+2.851%	6,830,801	-6.373%
2025-02-27	38.1000	39.100000	37.4600	37.5300	-0.292%	7,371,624	-3.704%
2025-02-26	37.1100	37.940000	36.5800	37.6400	+3.978%	8,340,853	-3.985%
2025-02-25	37.3100	37.810000	35.2300	36.2000	-2.636%	9,979,429	-0.166%
2025-02-24	37.7500	38.365000	36.6100	37.1800	-1.379%	6,986,721	-2.797%
2025-02-21	40.0700	40.160000	37.2300	37.7000	-6.359%	9,790,963	-4.138%
2025-02-20	41.0000	41.140000	38.0200	40.2600	+0.700%	16,930,477	-10.233%
2025-02-19	41.5900	41.590000	39.8200	39.9800	-4.605%	15,324,518	-9.605%
2025-02-18	41.6000	43.010000	41.0363	41.9100	+3.507%	10,734,415	-13.768%
2025-02-14	40.2300	40.950000	39.5150	40.4900	+0.721%	7,999,162	-10.743%
2025-02-13	39.8200	41.110000	39.0400	40.2000	+1.132%	4,726,557	-10.100%
2025-02-12	39.5000	40.170000	39.2700	39.7500	-0.873%	5,639,457	-9.082%
2025-02-11	41.0900	41.270000	39.5100	40.1000	-3.140%	5,803,727	-9.875%
2025-02-10	41.5700	42.100000	40.9900	41.4000	+0.681%	4,450,604	-12.705%
2025-02-07	42.1500	42.680000	41.1200	41.1200	-2.049%	5,882,237	-12.111%
2025-02-06	41.6300	42.000000	41.2700	41.9800	+1.597%	6,393,888	-13.911%
2025-02-05	39.8000	41.340000	39.3900	41.3200	+5.301%	5,869,756	-12.536%
2025-02-04	40.2700	40.540000	39.1000	39.2400	-1.925%	5,217,263	-7.900%
2025-02-03	39.2400	40.510000	38.8900	40.0100	-2.224%	5,803,818	-9.673%
2025-01-31	41.3400	42.500000	40.7217	40.9200	+1.513%	6,404,830	-11.681%
2025-01-30	40.3400	41.090000	39.3700	40.3100	+0.674%	6,328,520	-10.345%
2025-01-29	39.8000	40.080000	39.1200	40.0400	+0.175%	3,553,589	-9.740%
2025-01-28	38.4200	40.360000	38.0000	39.9700	+3.818%	4,293,355	-9.582%
2025-01-27	37.9500	39.403000	37.6600	38.5000	-2.110%	3,746,655	-6.130%
2025-01-24	40.9100	41.500000	38.9700	39.3300	-1.675%	4,795,465	-8.111%
2025-01-23	38.5300	40.060000	37.7901	40.0000	+3.146%	5,996,353	-9.650%
2025-01-22	38.9000	39.750000	38.6750	38.7800	+0.336%	4,414,451	-6.808%
2025-01-21	38.7200	38.750000	37.5600	38.6500	+2.033%	4,523,775	-6.494%
2025-01-17	37.2600	37.880000	36.8400	37.8800	+2.684%	4,425,624	-4.593%
2025-01-16	36.8300	37.200000	36.2300	36.8900	+0.820%	3,591,858	-2.033%
2025-01-15	38.1600	38.680000	36.2500	36.5900	+0.966%	6,515,993	-1.230%
2025-01-14	35.7800	36.650000	35.3500	36.2400	+3.218%	4,718,868	-0.276%
2025-01-13	34.8700	35.270000	34.5500	35.1100	-1.653%	4,902,793	+2.934%
2025-01-10	36.2200	36.300000	35.1600	35.7000	-4.058%	5,329,276	+1.232%
2025-01-08	37.3000	37.525000	36.6600	37.2100	-0.588%	3,443,255	-2.876%
2025-01-07	39.0000	39.080000	36.9306	37.4300	-3.878%	3,740,945	-3.446%
2025-01-06	38.0100	39.040000	37.2200	38.9400	+3.564%	5,373,018	-7.191%
2025-01-03	36.6800	37.620000	36.5300	37.6000	+3.353%	4,082,872	-3.883%
2025-01-02	36.7100	36.901900	35.8600	36.3800	-0.192%	6,247,689	-0.660%
2024-12-31	36.9800	37.060000	36.1700	36.4500	-1.166%	3,453,694	-0.850%
2024-12-30	36.9000	37.250000	36.5200	36.8800	-1.653%	2,613,516	-2.007%
2024-12-27	38.0500	38.125000	37.0900	37.5000	-1.781%	2,476,503	-3.627%
2024-12-26	38.3900	38.690000	37.8801	38.1800	-0.521%	3,270,327	-5.343%
2024-12-24	37.6800	38.390000	37.3000	38.3800	+2.923%	2,113,894	-5.836%
2024-12-23	37.5000	37.700000	36.6500	37.2900	-0.772%	2,775,753	-3.084%
2024-12-20	35.6800	37.620000	35.5700	37.5800	+4.592%	8,796,344	-3.832%
2024-12-19	36.3200	36.850000	35.6200	35.9300	-0.992%	5,381,690	+0.584%
2024-12-18	38.2600	38.740000	35.9800	36.2900	-4.950%	6,381,148	-0.413%
2024-12-17	38.2700	38.900000	38.1400	38.1800	-1.139%	4,015,837	-5.343%
2024-12-16	38.0000	38.960000	37.2100	38.6200	+1.285%	5,955,006	-6.422%
2024-12-13	39.5800	39.755000	37.8700	38.1300	-3.736%	6,616,055	-5.219%
2024-12-12	38.3800	39.850000	38.2028	39.6100	+3.124%	5,559,890	-8.760%
2024-12-11	38.5000	38.620000	37.6800	38.4100	+0.366%	5,353,904	-5.910%
2024-12-10	38.3000	39.260000	37.9600	38.2700	-0.078%	5,796,216	-5.566%
2024-12-09	39.0700	39.540000	38.1700	38.3000	-1.314%	5,372,414	-5.640%
2024-12-06	37.9300	38.840000	37.3700	38.8100	+2.078%	6,283,357	-6.880%
2024-12-05	37.4100	38.480000	37.2000	38.0200	-0.315%	8,923,486	-4.945%
2024-12-04	42.4700	42.890000	37.6900	38.1400	-10.090%	21,289,799	-5.244%
2024-12-03	42.3300	42.680000	41.9700	42.4200	+0.118%	5,630,769	-14.804%
2024-12-02	43.0900	43.380000	42.0200	42.3700	-2.687%	7,074,123	-14.704%
2024-11-29	43.1900	43.709900	43.0800	43.5400	+0.834%	2,220,722	-16.996%
2024-11-27	43.2900	43.520000	42.5000	43.1800	-0.069%	4,861,030	-16.304%
2024-11-26	42.9100	44.115000	42.8800	43.2100	+0.488%	7,269,858	-16.362%
2024-11-25	43.5300	43.620000	42.5600	43.0000	+0.608%	10,392,121	-15.953%
2024-11-22	42.6000	43.248100	42.4000	42.7400	+0.897%	10,424,923	-15.442%
2024-11-21	42.2500	43.290000	42.0100	42.3600	-0.329%	11,164,074	-14.684%
2024-11-20	42.7300	42.850000	41.5300	42.5000	0.000%	8,485,219	-14.965%
2024-11-19	39.6500	42.510000	39.4200	42.5000	+6.730%	9,124,392	-14.965%
2024-11-18	41.0000	41.020000	39.4200	39.8200	-1.921%	6,575,589	-9.242%
2024-11-15	40.1100	41.050000	39.8500	40.6000	+0.595%	7,820,673	-10.985%
2024-11-14	39.8100	40.648393	39.5300	40.3600	+1.102%	6,679,310	-10.456%
2024-11-13	39.9100	40.529900	39.6800	39.9200	+1.243%	11,906,772	-9.469%
2024-11-12	37.2600	39.799900	36.8800	39.4300	+3.900%	12,450,931	-8.344%
2024-11-11	37.2200	38.060000	35.8700	37.9500	+1.254%	15,367,649	-4.769%
2024-11-08	38.3900	38.400000	34.7100	37.4800	+14.723%	28,714,506	-3.575%
2024-11-07	32.4700	33.005000	32.3300	32.6700	+1.649%	15,773,517	+10.621%
2024-11-06	30.8000	32.150000	30.7500	32.1400	+4.317%	8,555,835	+12.446%
2024-11-05	30.0400	31.040000	30.0000	30.8100	+1.616%	5,737,693	+17.300%
2024-11-04	30.6900	31.354000	30.2700	30.3200	-2.130%	5,134,712	+19.195%
2024-11-01	30.1300	31.570000	30.0500	30.9800	+3.164%	8,264,733	+16.656%
2024-10-31	30.0000	30.510000	29.7700	30.0300	-0.398%	4,081,742	+20.346%
2024-10-30	30.0800	30.560000	29.9205	30.1500	+0.366%	3,159,490	+19.867%
2024-10-29	30.0000	30.280000	29.6300	30.0400	-0.266%	4,020,838	+20.306%
2024-10-28	29.6900	30.785000	29.5701	30.1200	+2.136%	6,327,584	+19.987%
2024-10-25	30.2300	30.405000	29.4200	29.4900	-1.798%	2,763,086	+22.550%
2024-10-24	29.4000	30.170000	29.3300	30.0300	+2.667%	6,633,369	+20.346%
2024-10-23	29.3900	29.542308	28.8600	29.2500	-0.409%	2,751,869	+23.556%
2024-10-22	29.4150	29.850000	29.2000	29.3700	-0.508%	3,272,248	+23.051%
2024-10-21	30.1700	30.449700	29.4100	29.5200	-2.639%	3,628,139	+22.425%
2024-10-18	29.7900	30.700000	29.7500	30.3200	+2.640%	6,138,494	+19.195%
2024-10-17	29.0700	29.630000	28.5300	29.5400	+1.757%	4,820,997	+22.343%
2024-10-16	28.9500	29.300000	28.6400	29.0300	+1.044%	4,249,738	+24.492%
2024-10-15	28.2100	28.865000	28.0500	28.7300	+2.060%	4,257,999	+25.792%
2024-10-14	28.5000	28.500000	27.6500	28.1500	-0.670%	4,170,694	+28.384%
2024-10-11	28.0500	28.770000	27.7200	28.3400	-1.938%	5,715,722	+27.523%
2024-10-10	28.3900	29.520000	28.1200	28.9000	-0.276%	4,147,266	+25.052%
2024-10-09	29.0400	29.290000	28.6750	28.9800	+0.625%	2,838,692	+24.707%
2024-10-08	28.2900	29.020000	28.1400	28.8000	+2.236%	6,565,402	+25.486%
2024-10-07	28.7200	28.720000	27.8600	28.1700	-2.086%	3,416,255	+28.293%
2024-10-04	28.2800	28.830000	28.0800	28.7700	+3.192%	4,679,850	+25.617%
2024-10-03	27.1100	27.900000	26.9100	27.8800	+1.641%	3,862,040	+29.627%
2024-10-02	28.1500	28.275000	27.4100	27.4300	-3.957%	7,235,037	+31.754%
2024-10-01	28.6300	28.898000	27.7101	28.5600	+0.883%	6,115,452	+26.541%
2024-09-30	27.8700	28.890000	27.8100	28.3100	+1.107%	4,489,579	+27.658%
2024-09-27	28.5000	29.920000	27.8300	28.0000	+2.452%	7,911,683	+29.071%
2024-09-26	27.5200	27.520000	26.7500	27.3300	+0.886%	4,487,355	+32.236%
2024-09-25	27.8900	27.980000	26.8650	27.0900	-3.215%	3,887,127	+33.407%
2024-09-24	27.7900	28.020000	27.3147	27.9900	+1.230%	3,596,615	+29.118%
2024-09-23	27.8900	28.190000	27.5400	27.6500	-0.217%	5,227,553	+30.705%
2024-09-20	27.0000	27.800000	26.6300	27.7100	+2.782%	5,898,585	+30.422%
2024-09-19	27.0000	27.140000	26.7000	26.9600	+2.471%	4,897,718	+34.050%
2024-09-18	26.7900	27.011000	26.1750	26.3100	-1.645%	4,500,884	+37.362%
2024-09-17	26.8500	26.850000	26.3200	26.7500	+0.677%	4,961,559	+35.103%
2024-09-16	26.2100	26.785000	26.0500	26.5700	+1.451%	3,862,298	+36.018%
2024-09-13	26.2500	26.520000	25.9600	26.1900	+0.383%	4,950,965	+37.992%
2024-09-12	25.1000	26.220000	24.9500	26.0900	+4.360%	6,036,984	+38.521%
2024-09-11	23.3500	25.020000	23.0600	25.0000	+5.574%	6,685,781	+44.560%
2024-09-10	23.6700	23.785000	23.1900	23.6800	+0.254%	4,469,015	+52.618%
2024-09-09	23.6300	23.940000	23.3300	23.6200	+1.417%	5,695,836	+53.006%
2024-09-06	24.2500	24.393400	22.9100	23.2900	-3.441%	4,960,401	+55.174%
2024-09-05	24.0800	24.370000	23.8102	24.1200	0.000%	4,099,976	+49.834%
2024-09-04	23.6700	24.315000	23.4500	24.1200	+0.416%	4,233,176	+49.834%
2024-09-03	24.7100	24.770000	23.7750	24.0200	-3.379%	4,076,704	+50.458%
2024-08-30	24.8100	25.030000	24.5100	24.8600	+0.934%	4,553,593	+45.374%
2024-08-29	24.2100	25.060000	24.1250	24.6300	+3.444%	4,826,618	+46.732%
2024-08-28	24.6900	25.200000	23.6800	23.8100	-3.798%	4,135,068	+51.785%
2024-08-27	24.0800	24.760000	23.9763	24.7500	+2.062%	2,800,085	+46.020%
2024-08-26	23.9200	24.780000	23.8700	24.2500	+2.407%	4,695,350	+49.031%
2024-08-23	23.7500	24.220000	23.5950	23.6800	+0.509%	3,483,124	+52.618%
2024-08-22	24.2200	24.470000	23.5350	23.5600	-2.685%	3,472,855	+53.396%
2024-08-21	24.3200	24.320000	23.7600	24.2100	+0.749%	3,113,441	+49.277%
2024-08-20	25.0300	25.100000	24.0000	24.0300	-3.494%	3,570,913	+50.395%
2024-08-19	24.7900	25.140000	24.6500	24.9000	+0.647%	3,143,640	+45.141%
2024-08-16	24.7500	24.950000	24.3600	24.7400	-0.282%	3,544,483	+46.079%
2024-08-15	25.2500	25.950000	24.7150	24.8100	+0.121%	5,064,517	+45.667%
2024-08-14	24.9000	25.160000	24.5500	24.7800	+0.121%	4,603,545	+45.843%
2024-08-13	24.2200	24.890000	23.9800	24.7500	+3.254%	6,203,373	+46.020%
2024-08-12	23.6700	24.090000	23.4900	23.9700	+1.439%	4,101,417	+50.772%
2024-08-09	23.3000	23.709000	22.9200	23.6300	+0.983%	5,035,075	+52.941%
2024-08-08	23.0800	23.700000	22.2700	23.4000	+3.038%	7,137,903	+54.444%
2024-08-07	24.0000	24.330000	22.1000	22.7100	-6.118%	21,612,532	+59.137%
2024-08-06	23.9900	24.740000	23.7400	24.1900	+1.129%	10,506,254	+49.401%
2024-08-05	22.2400	24.410000	22.1400	23.9200	-2.168%	8,605,078	+51.087%
2024-08-02	24.1000	24.500000	23.5000	24.4500	-3.168%	8,838,068	+47.812%
2024-08-01	26.1700	26.720000	24.8150	25.2500	-3.479%	4,152,753	+43.129%
2024-07-31	26.4200	26.570000	25.9618	26.1600	+0.770%	4,870,166	+38.150%
2024-07-30	26.2400	26.640000	25.7000	25.9600	-0.154%	3,587,945	+39.214%
2024-07-29	26.0000	26.190000	25.4600	26.0000	+1.246%	4,071,184	+39.000%
2024-07-26	25.7500	26.380000	25.4300	25.6800	+2.761%	5,945,218	+40.732%
2024-07-25	24.7300	25.520000	24.3300	24.9900	+0.766%	6,768,994	+44.618%
2024-07-24	26.6600	26.940000	24.7400	24.8000	-8.284%	9,221,825	+45.726%
2024-07-23	27.3600	27.470000	26.4700	27.0400	-1.386%	7,949,667	+33.654%
2024-07-22	27.3600	27.785000	26.7800	27.4200	+0.920%	6,991,604	+31.802%
2024-07-19	26.4200	27.495000	26.2300	27.1700	+2.490%	5,292,197	+33.014%
2024-07-18	27.7600	27.880000	26.2850	26.5100	-0.413%	10,120,443	+36.326%
2024-07-17	27.0300	27.190000	26.0600	26.6200	-2.491%	5,174,330	+35.763%
2024-07-16	26.2200	27.390000	26.0400	27.3000	+5.324%	10,962,694	+32.381%
2024-07-15	25.3800	25.930000	25.0211	25.9200	+2.776%	5,037,271	+39.429%
2024-07-12	24.5500	25.365000	24.2950	25.2200	+3.488%	5,249,569	+43.299%
2024-07-11	24.1300	24.405000	23.8000	24.3700	+2.137%	4,714,197	+48.297%
2024-07-10	25.0100	25.035000	23.5100	23.8600	-4.292%	8,615,055	+51.467%
2024-07-09	25.2800	25.460000	24.6000	24.9300	-1.889%	4,282,625	+44.966%
2024-07-08	25.7500	25.840000	25.2200	25.4100	-0.974%	3,835,093	+42.227%
2024-07-05	25.0700	25.790000	24.9304	25.6600	+1.383%	2,856,355	+40.842%
2024-07-03	25.9900	26.290000	25.1900	25.3100	-2.616%	3,030,999	+42.789%
2024-07-02	25.4000	26.000000	25.2800	25.9900	+2.082%	3,157,126	+39.053%
2024-07-01	25.8300	25.940000	25.1900	25.4600	-1.203%	3,673,665	+41.948%
2024-06-28	25.8800	26.040000	25.2700	25.7700	+0.194%	10,568,683	+40.241%
2024-06-27	25.7700	26.180000	25.5650	25.7200	0.000%	4,167,818	+40.513%
2024-06-26	25.6200	25.825000	25.2700	25.7200	-0.271%	3,068,542	+40.513%
2024-06-25	25.4500	25.930000	25.2500	25.7900	+0.782%	5,228,988	+40.132%
2024-06-24	25.5200	25.740000	25.1100	25.5900	+0.196%	4,610,538	+41.227%
2024-06-21	25.4600	25.695000	24.8600	25.5400	+0.078%	8,042,100	+41.504%
2024-06-20	24.0400	25.600000	23.8850	25.5200	+6.156%	9,485,427	+41.614%
2024-06-18	23.4200	24.980000	23.3420	24.0400	+6.372%	14,560,426	+50.333%
2024-06-17	22.5500	23.240000	22.3500	22.6000	-0.528%	7,247,016	+59.912%
2024-06-14	22.4600	22.760000	21.9700	22.7200	0.000%	8,750,009	+59.067%
2024-06-13	22.5000	22.775000	21.3200	22.7200	+0.531%	10,489,816	+59.067%
2024-06-12	23.0000	23.190000	22.4200	22.6000	+1.802%	7,486,531	+59.912%
2024-06-11	22.4100	22.515000	22.0600	22.2000	-1.596%	5,762,143	+62.793%
2024-06-10	22.0100	22.820000	21.9200	22.5600	+2.452%	7,023,629	+60.195%
2024-06-07	22.3700	22.730000	21.9700	22.0200	-2.653%	7,256,412	+64.124%
2024-06-06	22.5000	23.220000	22.4000	22.6200	+0.533%	4,866,064	+59.770%
2024-06-05	22.4900	22.655000	22.1150	22.5000	+0.312%	6,083,789	+60.622%
2024-06-04	22.8800	23.230000	22.3700	22.4300	-2.478%	6,384,890	+61.123%
2024-06-03	24.2000	24.342200	22.8600	23.0000	-5.076%	7,717,472	+57.130%
2024-05-31	23.7100	24.250000	23.3980	24.2300	+2.626%	11,528,310	+49.154%
2024-05-30	23.5500	24.000000	23.2600	23.6100	-0.085%	9,692,867	+53.071%
2024-05-29	25.0000	25.150000	22.9500	23.6300	-7.078%	20,544,486	+52.941%
2024-05-28	25.7300	26.279900	25.3150	25.4300	-0.118%	7,713,373	+42.116%
2024-05-24	25.6500	25.830000	25.2300	25.4600	+0.315%	5,026,125	+41.948%
2024-05-23	26.7500	26.840000	25.2300	25.3800	-4.873%	7,572,142	+42.396%
2024-05-22	26.3400	27.095000	26.2800	26.6800	+0.565%	6,346,404	+35.457%
2024-05-21	26.1000	26.730000	25.8800	26.5300	-1.595%	7,565,663	+36.223%
2024-05-20	26.9700	27.320000	26.5500	26.9600	-0.111%	5,553,129	+34.050%
2024-05-17	27.6100	27.710000	26.6250	26.9900	-1.961%	7,801,793	+33.901%
2024-05-16	27.5500	27.900000	27.3300	27.5300	-0.650%	6,711,957	+31.275%
2024-05-15	27.6900	27.870000	27.1750	27.7100	+2.025%	8,153,594	+30.422%
2024-05-14	27.1600	27.700000	26.9500	27.1600	+0.518%	6,176,314	+33.063%
2024-05-13	26.9900	27.500000	26.6500	27.0200	+0.708%	9,517,848	+33.753%

.dark-mode .zkq56v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zkq56v{ color: #333333; background-color: white; border: 2px solid #333333; }TOSTToast, Inc.stock NYSE

TOST
Toast, Inc.
stock NYSE