Toast Inc (TOST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 34.86 | 35.50 | 34.35 | 34.48 | -0.69% | 10,402,700 |
| 2026-08-06 | 34.81 | 35.42 | 34.43 | 34.72 | -0.23% | 8,804,500 |
| 2026-08-05 | 35.08 | 36.36 | 34.55 | 34.80 | +2.93% | 20,694,000 |
| 2026-08-04 | 32.30 | 33.99 | 32.25 | 33.81 | +3.11% | 16,938,500 |
| 2026-08-03 | 32.70 | 33.26 | 32.56 | 32.79 | +1.61% | 8,464,100 |
| 2026-07-31 | 32.38 | 32.67 | 31.70 | 32.27 | -1.77% | 8,561,800 |
| 2026-07-30 | 31.89 | 32.95 | 30.86 | 32.85 | +0.77% | 9,109,200 |
| 2026-07-29 | 32.18 | 33.06 | 31.95 | 32.60 | +0.80% | 8,121,000 |
| 2026-07-28 | 31.11 | 32.87 | 31.02 | 32.34 | +4.86% | 13,342,300 |
| 2026-07-27 | 29.76 | 30.94 | 29.68 | 30.84 | +6.20% | 12,002,500 |
| 2026-07-24 | 28.72 | 29.32 | 28.72 | 29.04 | +2.25% | 5,425,700 |
| 2026-07-23 | 29.35 | 29.43 | 28.14 | 28.40 | -2.77% | 12,881,400 |
| 2026-07-22 | 30.64 | 30.83 | 28.97 | 29.21 | -3.82% | 12,281,600 |
| 2026-07-21 | 30.35 | 31.18 | 30.28 | 30.37 | -1.56% | 8,828,900 |
| 2026-07-20 | 30.00 | 30.95 | 29.61 | 30.85 | +2.56% | 8,532,600 |
| 2026-07-17 | 29.76 | 30.45 | 29.57 | 30.08 | -0.82% | 7,860,900 |
| 2026-07-16 | 30.64 | 30.82 | 30.11 | 30.33 | -0.20% | 8,228,300 |
| 2026-07-15 | 30.44 | 31.35 | 30.00 | 30.39 | +1.30% | 10,589,300 |
| 2026-07-14 | 29.03 | 30.09 | 29.00 | 30.00 | +0.13% | 7,639,900 |
| 2026-07-13 | 29.60 | 30.54 | 29.36 | 29.96 | +2.18% | 8,925,300 |
| 2026-07-10 | 29.46 | 29.81 | 28.89 | 29.32 | +1.63% | 7,151,400 |
| 2026-07-09 | 28.55 | 29.32 | 27.92 | 28.85 | +0.98% | 12,178,900 |
| 2026-07-08 | 29.20 | 29.40 | 28.32 | 28.57 | -3.51% | 12,246,000 |
| 2026-07-07 | 29.87 | 30.30 | 29.40 | 29.61 | +0.44% | 11,808,100 |
| 2026-07-06 | 28.66 | 29.95 | 28.17 | 29.48 | +2.29% | 9,928,700 |
| 2026-07-02 | 28.74 | 29.17 | 28.48 | 28.82 | +0.38% | 10,283,600 |
| 2026-07-01 | 28.44 | 29.19 | 28.29 | 28.71 | +3.20% | 12,871,800 |
| 2026-06-30 | 27.91 | 28.60 | 27.54 | 27.82 | -1.21% | 71,537,000 |
| 2026-06-29 | 27.45 | 28.33 | 27.29 | 28.16 | +3.99% | 18,572,700 |
| 2026-06-26 | 25.65 | 27.18 | 25.65 | 27.08 | +5.08% | 18,266,900 |
| 2026-06-25 | 25.81 | 26.94 | 25.58 | 25.77 | -0.96% | 14,447,800 |
| 2026-06-24 | 25.23 | 26.52 | 24.84 | 26.02 | +6.16% | 15,639,900 |
| 2026-06-23 | 24.29 | 24.85 | 24.26 | 24.51 | +1.03% | 7,189,300 |
| 2026-06-22 | 24.50 | 25.07 | 23.91 | 24.26 | -1.62% | 10,932,800 |
| 2026-06-18 | 24.39 | 24.90 | 23.97 | 24.66 | +1.02% | 13,043,000 |
| 2026-06-17 | 24.96 | 26.02 | 24.23 | 24.41 | -2.63% | 11,511,400 |
| 2026-06-16 | 25.05 | 25.50 | 24.82 | 25.07 | +0.08% | 7,479,000 |
| 2026-06-15 | 25.15 | 25.62 | 24.88 | 25.05 | +0.93% | 9,828,600 |
| 2026-06-12 | 24.98 | 25.13 | 24.28 | 24.82 | +0.53% | 6,443,000 |
| 2026-06-11 | 24.28 | 24.71 | 23.79 | 24.69 | +1.60% | 6,496,600 |
| 2026-06-10 | 24.74 | 25.34 | 24.30 | 24.30 | -2.80% | 7,941,100 |
| 2026-06-09 | 24.00 | 25.15 | 23.82 | 25.00 | +3.73% | 11,340,300 |
| 2026-06-08 | 24.64 | 24.76 | 23.94 | 24.10 | -2.19% | 13,295,500 |
| 2026-06-05 | 25.20 | 25.34 | 24.18 | 24.64 | -2.30% | 9,181,800 |
| 2026-06-04 | 25.65 | 25.77 | 24.99 | 25.22 | +0.60% | 6,859,400 |
| 2026-06-03 | 26.02 | 26.02 | 24.88 | 25.07 | -4.86% | 12,343,800 |
| 2026-06-02 | 27.20 | 27.20 | 26.16 | 26.35 | -5.01% | 12,050,300 |
| 2026-06-01 | 27.46 | 28.16 | 26.98 | 27.74 | +6.57% | 16,088,800 |
| 2026-05-29 | 25.05 | 26.25 | 25.05 | 26.03 | +4.29% | 14,608,400 |
| 2026-05-28 | 24.50 | 25.25 | 24.32 | 24.96 | +1.88% | 9,200,000 |
| 2026-05-27 | 24.25 | 25.00 | 24.07 | 24.50 | +5.06% | 13,560,500 |
| 2026-05-26 | 23.19 | 23.78 | 23.01 | 23.32 | +0.69% | 13,000,600 |
| 2026-05-22 | 23.04 | 23.51 | 23.00 | 23.16 | +0.52% | 7,536,300 |
| 2026-05-21 | 23.07 | 23.29 | 22.45 | 23.04 | -1.20% | 7,110,700 |
| 2026-05-20 | 23.15 | 23.57 | 22.44 | 23.32 | +0.43% | 13,598,300 |
| 2026-05-19 | 22.97 | 23.77 | 22.53 | 23.22 | +2.56% | 22,078,100 |
| 2026-05-18 | 22.96 | 23.40 | 22.57 | 22.64 | -1.78% | 15,074,500 |
| 2026-05-15 | 23.19 | 23.56 | 22.83 | 23.05 | -0.09% | 12,702,300 |
| 2026-05-14 | 22.42 | 23.31 | 22.29 | 23.07 | +3.31% | 11,179,500 |
| 2026-05-13 | 23.10 | 23.11 | 22.26 | 22.33 | -4.00% | 16,465,800 |
| 2026-05-12 | 23.62 | 23.67 | 22.93 | 23.26 | -3.84% | 22,295,300 |
| 2026-05-11 | 25.29 | 25.61 | 23.93 | 24.19 | -3.43% | 14,592,500 |
| 2026-05-08 | 25.20 | 26.00 | 24.04 | 25.05 | -14.74% | 34,891,600 |
| 2026-05-07 | 28.81 | 29.83 | 28.81 | 29.38 | +3.78% | 16,362,500 |
| 2026-05-06 | 28.75 | 29.00 | 28.30 | 28.31 | -0.81% | 7,568,800 |
| 2026-05-05 | 29.29 | 29.46 | 28.12 | 28.54 | -2.96% | 14,293,800 |
| 2026-05-04 | 29.25 | 30.36 | 29.05 | 29.41 | +1.03% | 11,342,600 |
| 2026-05-01 | 29.27 | 29.63 | 28.79 | 29.11 | +2.07% | 7,939,400 |
| 2026-04-30 | 28.40 | 28.84 | 27.84 | 28.52 | -0.35% | 7,423,500 |
| 2026-04-29 | 28.76 | 29.06 | 28.44 | 28.62 | -1.28% | 5,833,500 |
| 2026-04-28 | 28.86 | 29.42 | 28.48 | 28.99 | +1.19% | 7,327,600 |
| 2026-04-27 | 28.88 | 29.45 | 28.59 | 28.65 | -1.34% | 8,090,100 |
| 2026-04-24 | 28.07 | 29.07 | 27.70 | 29.04 | +4.01% | 12,284,700 |
| 2026-04-23 | 28.82 | 29.07 | 27.41 | 27.92 | -5.23% | 8,967,000 |
| 2026-04-22 | 29.08 | 29.47 | 28.85 | 29.46 | +2.76% | 5,780,700 |
| 2026-04-21 | 29.02 | 29.66 | 28.44 | 28.67 | -1.75% | 7,804,200 |
| 2026-04-20 | 28.94 | 29.43 | 28.77 | 29.18 | +0.34% | 7,642,700 |
| 2026-04-17 | 29.00 | 29.20 | 28.67 | 29.08 | +2.04% | 8,639,800 |
| 2026-04-16 | 28.74 | 29.27 | 28.36 | 28.50 | +1.21% | 7,676,700 |
| 2026-04-15 | 27.13 | 28.23 | 27.06 | 28.16 | +3.91% | 8,413,400 |
| 2026-04-14 | 27.75 | 28.18 | 26.90 | 27.10 | -0.18% | 8,169,500 |
| 2026-04-13 | 25.40 | 27.28 | 25.36 | 27.15 | +6.89% | 12,235,400 |
| 2026-04-10 | 25.92 | 26.19 | 24.89 | 25.40 | -2.16% | 11,672,400 |
| 2026-04-09 | 25.95 | 26.00 | 24.80 | 25.96 | -0.95% | 9,915,300 |
| 2026-04-08 | 27.19 | 27.86 | 26.06 | 26.21 | +0.92% | 7,567,600 |
| 2026-04-07 | 26.80 | 27.20 | 25.94 | 25.97 | -3.89% | 6,817,500 |
| 2026-04-06 | 26.43 | 27.21 | 26.43 | 27.02 | +2.08% | 7,689,400 |
| 2026-04-02 | 25.78 | 26.74 | 25.48 | 26.47 | +1.53% | 9,601,400 |
| 2026-04-01 | 26.86 | 26.89 | 25.30 | 26.07 | -1.66% | 12,398,900 |
| 2026-03-31 | 26.46 | 26.89 | 25.71 | 26.51 | +1.73% | 9,521,400 |
| 2026-03-30 | 25.65 | 26.20 | 25.26 | 26.06 | +1.64% | 9,024,200 |
| 2026-03-27 | 26.02 | 26.13 | 25.45 | 25.64 | -2.84% | 13,564,530 |
| 2026-03-26 | 26.60 | 27.31 | 26.32 | 26.39 | -1.57% | 10,213,170 |
| 2026-03-25 | 27.25 | 27.78 | 25.98 | 26.81 | +0.75% | 10,803,680 |
| 2026-03-24 | 27.55 | 27.71 | 26.39 | 26.61 | -3.45% | 13,683,280 |
| 2026-03-23 | 27.77 | 28.05 | 27.29 | 27.56 | +0.36% | 9,995,834 |
| 2026-03-20 | 27.15 | 27.85 | 26.78 | 27.46 | +0.22% | 10,949,720 |
| 2026-03-19 | 27.60 | 28.17 | 26.94 | 27.40 | -1.62% | 7,243,097 |
| 2026-03-18 | 28.21 | 28.58 | 27.48 | 27.85 | -1.90% | 9,467,237 |
| 2026-03-17 | 28.32 | 29.11 | 28.06 | 28.39 | +1.03% | 7,974,529 |
| 2026-03-16 | 27.67 | 28.63 | 27.67 | 28.10 | +1.81% | 10,595,470 |
| 2026-03-13 | 28.24 | 28.45 | 27.50 | 27.60 | +0.00% | 8,303,165 |
| 2026-03-12 | 28.55 | 29.46 | 27.59 | 27.60 | -3.83% | 13,034,220 |
| 2026-03-11 | 29.04 | 29.55 | 27.90 | 28.70 | -0.69% | 6,264,340 |
| 2026-03-10 | 29.13 | 29.50 | 28.25 | 28.90 | -2.00% | 8,201,059 |
| 2026-03-09 | 29.61 | 29.79 | 28.32 | 29.49 | -2.64% | 12,204,500 |
| 2026-03-06 | 30.09 | 31.05 | 29.43 | 30.29 | -0.72% | 16,168,010 |
| 2026-03-05 | 29.45 | 30.54 | 29.41 | 30.51 | +3.53% | 18,155,359 |
| 2026-03-04 | 29.04 | 29.58 | 28.43 | 29.47 | +1.24% | 10,698,520 |
| 2026-03-03 | 26.88 | 29.80 | 26.61 | 29.11 | +5.59% | 16,631,061 |
| 2026-03-02 | 26.70 | 27.70 | 26.62 | 27.57 | +0.95% | 9,734,512 |
| 2026-02-27 | 27.11 | 27.72 | 26.72 | 27.31 | -1.59% | 11,318,570 |
| 2026-02-26 | 26.90 | 27.84 | 26.73 | 27.75 | +3.51% | 11,445,070 |
| 2026-02-25 | 25.63 | 26.97 | 25.19 | 26.81 | +4.85% | 10,438,180 |
| 2026-02-24 | 24.84 | 25.63 | 24.35 | 25.57 | +1.99% | 11,271,590 |
| 2026-02-23 | 26.70 | 26.70 | 24.99 | 25.07 | -7.39% | 14,824,620 |
| 2026-02-20 | 27.39 | 28.04 | 26.98 | 27.07 | -2.06% | 8,934,613 |
| 2026-02-19 | 27.29 | 27.75 | 26.90 | 27.64 | -0.11% | 7,632,493 |
| 2026-02-18 | 27.87 | 28.37 | 27.47 | 27.67 | +0.04% | 11,444,690 |
| 2026-02-17 | 27.48 | 28.62 | 27.25 | 27.66 | +1.21% | 15,925,670 |
| 2026-02-13 | 27.00 | 28.50 | 26.70 | 27.33 | +4.55% | 33,958,191 |
| 2026-02-12 | 28.02 | 28.26 | 25.91 | 26.14 | -6.71% | 24,511,779 |
| 2026-02-11 | 29.25 | 29.44 | 27.64 | 28.02 | -4.92% | 17,346,711 |
| 2026-02-10 | 29.13 | 30.04 | 28.90 | 29.47 | +2.86% | 12,715,720 |
| 2026-02-09 | 27.45 | 28.68 | 27.12 | 28.65 | +3.32% | 15,525,270 |
| 2026-02-06 | 27.69 | 28.10 | 26.99 | 27.73 | +2.51% | 14,962,600 |
| 2026-02-05 | 27.57 | 28.12 | 26.91 | 27.05 | -4.48% | 18,110,850 |
| 2026-02-04 | 28.26 | 28.72 | 27.28 | 28.32 | +0.25% | 22,148,529 |
| 2026-02-03 | 30.87 | 30.90 | 28.19 | 28.25 | -10.37% | 23,428,850 |
| 2026-02-02 | 31.30 | 32.17 | 31.23 | 31.52 | +1.32% | 8,136,223 |
| 2026-01-30 | 31.09 | 31.98 | 30.72 | 31.11 | +0.06% | 9,938,309 |
| 2026-01-29 | 31.63 | 31.73 | 30.90 | 31.09 | -2.42% | 10,162,780 |
| 2026-01-28 | 32.70 | 32.70 | 31.50 | 31.86 | -1.91% | 12,471,430 |
| 2026-01-27 | 33.39 | 33.54 | 32.35 | 32.48 | -3.04% | 8,283,702 |
| 2026-01-26 | 34.00 | 34.52 | 33.34 | 33.50 | -0.89% | 7,181,499 |
| 2026-01-23 | 34.17 | 34.45 | 33.73 | 33.80 | -1.20% | 9,205,322 |
| 2026-01-22 | 33.53 | 34.50 | 33.52 | 34.21 | +3.20% | 7,616,957 |
| 2026-01-21 | 33.29 | 33.58 | 32.63 | 33.15 | +1.19% | 8,212,801 |
| 2026-01-20 | 33.20 | 34.43 | 32.62 | 32.76 | -2.27% | 13,240,990 |
| 2026-01-16 | 33.76 | 33.91 | 32.86 | 33.52 | -0.71% | 9,261,868 |
| 2026-01-15 | 35.90 | 36.00 | 33.70 | 33.76 | -5.33% | 11,043,100 |
| 2026-01-14 | 34.73 | 36.16 | 34.64 | 35.66 | +2.47% | 8,111,441 |
| 2026-01-13 | 36.02 | 36.20 | 34.48 | 34.80 | -3.87% | 9,584,234 |
| 2026-01-12 | 35.40 | 36.39 | 35.40 | 36.20 | +2.09% | 7,184,143 |
| 2026-01-09 | 36.55 | 37.00 | 35.03 | 35.46 | -3.17% | 6,926,630 |
| 2026-01-08 | 35.79 | 36.78 | 34.67 | 36.62 | -0.11% | 9,096,024 |
| 2026-01-07 | 36.00 | 36.75 | 35.63 | 36.66 | +1.64% | 6,807,229 |
| 2026-01-06 | 34.24 | 36.13 | 33.92 | 36.07 | +4.55% | 9,839,006 |
| 2026-01-05 | 33.81 | 34.83 | 33.70 | 34.50 | +1.41% | 11,934,020 |
| 2026-01-02 | 35.77 | 36.03 | 33.67 | 34.02 | -4.20% | 10,026,550 |
| 2025-12-31 | 36.21 | 36.32 | 35.45 | 35.51 | -2.15% | 5,028,002 |
| 2025-12-30 | 36.49 | 36.58 | 36.20 | 36.29 | -0.60% | 2,973,309 |
| 2025-12-29 | 36.32 | 36.65 | 36.12 | 36.51 | +0.19% | 3,477,927 |
| 2025-12-26 | 36.54 | 36.56 | 36.21 | 36.44 | -0.14% | 2,950,428 |
| 2025-12-24 | 36.45 | 36.65 | 36.04 | 36.49 | -0.52% | 2,014,009 |
| 2025-12-23 | 37.06 | 37.30 | 35.87 | 36.68 | -1.61% | 6,576,333 |
| 2025-12-22 | 36.45 | 37.43 | 36.45 | 37.28 | +2.93% | 7,137,402 |
| 2025-12-19 | 36.57 | 36.73 | 36.13 | 36.22 | -1.09% | 9,280,997 |
| 2025-12-18 | 36.68 | 37.29 | 36.32 | 36.62 | +3.15% | 8,913,451 |
| 2025-12-17 | 34.93 | 36.07 | 34.81 | 35.50 | +1.54% | 7,055,383 |
| 2025-12-16 | 35.00 | 35.50 | 34.74 | 34.96 | +0.49% | 5,369,346 |
| 2025-12-15 | 35.49 | 35.73 | 34.44 | 34.79 | -1.39% | 8,051,150 |
| 2025-12-12 | 35.89 | 36.30 | 35.21 | 35.28 | -1.92% | 5,335,557 |
| 2025-12-11 | 35.30 | 36.09 | 34.98 | 35.97 | +1.61% | 6,917,349 |
| 2025-12-10 | 34.50 | 35.59 | 34.46 | 35.40 | +2.37% | 6,459,343 |
| 2025-12-09 | 34.49 | 35.16 | 34.34 | 34.58 | +0.06% | 5,451,654 |
| 2025-12-08 | 35.63 | 35.82 | 34.45 | 34.56 | -3.11% | 7,072,854 |
| 2025-12-05 | 35.03 | 36.42 | 35.00 | 35.67 | +1.34% | 9,800,653 |
| 2025-12-04 | 36.66 | 36.80 | 34.80 | 35.20 | +0.09% | 11,908,740 |
| 2025-12-03 | 33.91 | 35.22 | 33.60 | 35.17 | +3.96% | 12,012,910 |
| 2025-12-02 | 34.75 | 34.83 | 33.81 | 33.83 | -1.54% | 5,930,199 |
| 2025-12-01 | 34.42 | 34.95 | 33.97 | 34.36 | +0.50% | 6,419,190 |
| 2025-11-28 | 33.83 | 34.40 | 33.81 | 34.19 | +1.94% | 3,310,950 |
| 2025-11-26 | 33.56 | 33.84 | 33.33 | 33.54 | +0.84% | 6,610,043 |
| 2025-11-25 | 33.70 | 33.93 | 33.08 | 33.26 | -0.66% | 11,069,920 |
| 2025-11-24 | 34.17 | 34.66 | 33.37 | 33.48 | -1.38% | 8,661,863 |
| 2025-11-21 | 32.78 | 34.67 | 32.78 | 33.95 | +4.14% | 11,602,330 |
| 2025-11-20 | 33.59 | 34.10 | 32.15 | 32.60 | -1.06% | 11,710,440 |
| 2025-11-19 | 34.15 | 34.23 | 32.51 | 32.95 | -2.34% | 9,998,797 |
| 2025-11-18 | 34.25 | 34.72 | 33.63 | 33.74 | -2.79% | 10,411,030 |
| 2025-11-17 | 35.79 | 36.15 | 34.09 | 34.71 | -3.31% | 7,967,682 |
| 2025-11-14 | 36.01 | 37.58 | 35.80 | 35.90 | -2.21% | 8,822,441 |
| 2025-11-13 | 37.50 | 37.64 | 36.40 | 36.71 | -4.25% | 7,253,297 |
| 2025-11-12 | 37.94 | 38.64 | 37.56 | 38.34 | +1.64% | 5,910,310 |
| 2025-11-11 | 37.99 | 38.39 | 37.26 | 37.72 | -1.20% | 4,644,693 |
| 2025-11-10 | 37.27 | 38.61 | 36.33 | 38.18 | +3.19% | 8,857,401 |
| 2025-11-07 | 36.06 | 37.05 | 35.52 | 37.00 | +1.70% | 7,299,989 |
| 2025-11-06 | 38.99 | 39.67 | 36.35 | 36.38 | -6.77% | 11,382,980 |
| 2025-11-05 | 37.47 | 39.43 | 36.56 | 39.02 | +9.48% | 19,291,900 |
| 2025-11-04 | 34.61 | 36.27 | 34.39 | 35.64 | -0.22% | 12,330,320 |
| 2025-11-03 | 36.36 | 36.98 | 35.38 | 35.72 | -1.16% | 11,842,630 |
| 2025-10-31 | 35.07 | 36.47 | 35.07 | 36.14 | +5.09% | 11,701,550 |
| 2025-10-30 | 35.64 | 35.85 | 34.14 | 34.39 | -3.78% | 9,981,100 |
| 2025-10-29 | 36.77 | 36.79 | 35.51 | 35.74 | -4.54% | 12,010,480 |
| 2025-10-28 | 38.66 | 38.78 | 37.40 | 37.44 | -3.70% | 6,030,502 |
| 2025-10-27 | 39.09 | 39.16 | 38.40 | 38.88 | +1.36% | 4,618,799 |
| 2025-10-24 | 39.30 | 39.73 | 38.30 | 38.36 | -1.13% | 5,228,717 |
| 2025-10-23 | 38.22 | 39.07 | 38.05 | 38.80 | +1.81% | 5,080,727 |
| 2025-10-22 | 38.49 | 39.07 | 37.92 | 38.11 | -1.14% | 5,431,350 |
| 2025-10-21 | 37.47 | 39.05 | 37.20 | 38.55 | +2.34% | 6,328,113 |
| 2025-10-20 | 37.67 | 38.04 | 37.50 | 37.67 | +0.45% | 4,088,755 |
| 2025-10-17 | 37.08 | 37.86 | 36.87 | 37.50 | +0.27% | 4,245,611 |
| 2025-10-16 | 37.50 | 38.20 | 37.03 | 37.40 | +0.48% | 6,964,422 |
| 2025-10-15 | 38.06 | 38.40 | 37.22 | 37.22 | -1.51% | 7,759,409 |
| 2025-10-14 | 35.28 | 38.24 | 34.96 | 37.79 | +5.44% | 10,967,350 |
| 2025-10-13 | 35.50 | 36.00 | 35.09 | 35.84 | +2.46% | 7,222,421 |
| 2025-10-10 | 36.40 | 36.95 | 34.57 | 34.98 | -5.10% | 9,711,930 |
| 2025-10-09 | 36.84 | 37.44 | 36.63 | 36.86 | +0.44% | 5,474,405 |
| 2025-10-08 | 37.24 | 37.30 | 36.53 | 36.70 | -1.26% | 5,965,485 |
| 2025-10-07 | 37.26 | 37.67 | 36.42 | 37.17 | +0.60% | 6,301,624 |
| 2025-10-06 | 37.00 | 37.25 | 35.98 | 36.95 | +0.85% | 6,849,296 |
| 2025-10-03 | 36.12 | 36.65 | 35.81 | 36.64 | +1.41% | 8,242,954 |
| 2025-10-02 | 35.70 | 36.15 | 35.16 | 36.13 | +1.49% | 8,467,700 |
| 2025-10-01 | 36.42 | 36.45 | 35.53 | 35.60 | -2.49% | 9,383,560 |
| 2025-09-30 | 37.27 | 37.34 | 35.85 | 36.51 | -1.67% | 8,882,323 |
| 2025-09-29 | 37.50 | 37.56 | 36.87 | 37.13 | -0.21% | 6,397,851 |
| 2025-09-26 | 36.92 | 37.30 | 36.69 | 37.21 | +0.98% | 5,844,698 |
| 2025-09-25 | 37.14 | 37.25 | 36.61 | 36.85 | -1.81% | 8,479,305 |
| 2025-09-24 | 37.68 | 38.05 | 37.14 | 37.53 | -1.13% | 8,509,767 |
| 2025-09-23 | 39.02 | 39.09 | 37.78 | 37.96 | -2.47% | 10,847,880 |
| 2025-09-22 | 40.67 | 40.95 | 37.22 | 38.92 | -5.37% | 27,908,471 |
| 2025-09-19 | 41.74 | 42.15 | 40.92 | 41.13 | -0.84% | 9,065,961 |
| 2025-09-18 | 40.87 | 41.58 | 40.47 | 41.48 | +2.04% | 7,236,790 |
| 2025-09-17 | 40.13 | 40.97 | 39.99 | 40.65 | +1.73% | 6,585,186 |
| 2025-09-16 | 40.05 | 40.13 | 39.45 | 39.96 | -0.65% | 6,014,899 |
| 2025-09-15 | 40.45 | 41.02 | 40.14 | 40.22 | +0.68% | 6,040,297 |
| 2025-09-12 | 40.67 | 40.82 | 39.93 | 39.95 | -2.06% | 6,605,542 |
| 2025-09-11 | 39.82 | 40.80 | 39.75 | 40.79 | +2.23% | 6,057,785 |
| 2025-09-10 | 41.05 | 41.15 | 39.34 | 39.90 | -2.49% | 10,773,830 |
| 2025-09-09 | 40.81 | 41.08 | 40.31 | 40.92 | +0.42% | 9,070,950 |
| 2025-09-08 | 40.97 | 41.01 | 38.84 | 40.75 | -1.14% | 16,243,410 |
| 2025-09-05 | 41.26 | 41.45 | 40.39 | 41.22 | +0.27% | 7,075,271 |
| 2025-09-04 | 42.46 | 42.62 | 40.86 | 41.11 | -3.16% | 11,094,460 |
| 2025-09-03 | 41.78 | 42.78 | 41.21 | 42.45 | -3.06% | 15,361,560 |
| 2025-09-02 | 43.59 | 44.47 | 43.29 | 43.79 | -2.90% | 8,640,458 |
| 2025-08-29 | 44.99 | 45.64 | 44.56 | 45.10 | +0.33% | 4,186,849 |
| 2025-08-28 | 44.17 | 45.36 | 44.01 | 44.95 | +2.49% | 6,279,809 |
| 2025-08-27 | 44.10 | 44.79 | 43.74 | 43.86 | -0.05% | 6,917,398 |
| 2025-08-26 | 43.55 | 43.95 | 43.15 | 43.88 | +1.01% | 9,239,370 |
| 2025-08-25 | 43.92 | 44.20 | 43.38 | 43.44 | -1.27% | 6,021,018 |
| 2025-08-22 | 42.60 | 44.25 | 42.51 | 44.00 | +3.29% | 5,379,727 |
| 2025-08-21 | 42.27 | 42.64 | 41.56 | 42.60 | +0.45% | 5,518,127 |
| 2025-08-20 | 41.98 | 42.71 | 41.21 | 42.41 | +0.95% | 10,062,950 |
| 2025-08-19 | 42.61 | 42.80 | 41.70 | 42.01 | -1.15% | 5,528,550 |
| 2025-08-18 | 43.15 | 43.20 | 42.25 | 42.50 | -1.51% | 8,281,809 |
| 2025-08-15 | 42.95 | 43.30 | 42.73 | 43.15 | +0.35% | 4,611,597 |
| 2025-08-14 | 43.62 | 43.84 | 42.41 | 43.00 | -3.00% | 5,881,745 |
| 2025-08-13 | 44.41 | 44.56 | 42.59 | 44.33 | +0.59% | 10,601,200 |
| 2025-08-12 | 43.61 | 44.20 | 43.00 | 44.07 | +1.87% | 4,884,617 |
| 2025-08-11 | 43.20 | 44.28 | 43.06 | 43.26 | +0.42% | 7,888,283 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.49%). Worst month: Sep (-4.52%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Toast Inc's (TOST) latest close?
34.48 on 2026-08-07, from the Closelook data lake's daily price record.
What is TOST's 52-week high and low?
46.81 high and 22.26 low over the trailing 52 weeks, as of 2026-08-07.
What is Toast Inc's strongest and weakest month historically?
Historically, TOST's strongest calendar month has been May (average +8.49%) and its weakest Sep (average -4.52%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.