Skip to main content
TOST logo

Toast, Inc.

TOSTNYSETechnologySoftware - Infrastructure

$32.13Today:- (-)1Y −13.87%

As of Oct 26, 2026 close

Market cap
$18.96B
P/E (TTM)
39.01
Forward P/E
20.70
Dividend yield
-
52-week range
$22.26$39.73
Volume (live)
-
Avg. volume (3M)
8.08M

Toast (TOST) Historical Stock Prices

Analyze Toast (TOST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Toast (TOST) Interactive Price Chart

Interactive historical price chart showing Toast stock price movements and trends across multiple time periods.

Loading chart...

TOST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TOST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202632.7132.7131.7432.1332.135.17M
Oct 23, 202633.1433.4232.2232.7132.715.28M
Oct 22, 202632.6333.4432.5833.4233.429.25M
Oct 21, 202632.7233.2032.3132.5432.546.84M
Oct 20, 202631.6532.8131.6232.6532.657.22M
Oct 19, 202631.8332.0031.4331.4531.455.64M
Oct 16, 202632.5932.7831.2731.6231.628.50M
Oct 15, 202629.9532.2329.9532.2232.229.11M
Oct 14, 202630.6530.7928.9329.8529.859.77M
Oct 13, 202631.3331.7530.7930.8930.896.00M
Oct 12, 202631.5031.5330.9031.3231.325.56M
Oct 9, 202630.6131.4830.5531.3131.315.83M
Oct 8, 202630.4830.8930.2130.5330.537.63M
Oct 7, 202630.1331.0930.0530.5530.557.42M
Oct 6, 202630.0730.6429.9830.2530.255.66M
Oct 5, 202629.2030.7829.1430.0430.0412.40M
Oct 2, 202629.2130.2028.9329.7929.799.58M
Oct 1, 202629.0529.4128.7029.2329.237.81M
Sep 30, 202630.5030.5028.9728.9928.9912.78M
Sep 29, 202630.4030.5629.8430.4630.466.46M
Sep 28, 202630.2230.6529.8130.3830.388.46M
Sep 25, 202630.2830.9430.2130.6030.608.50M
Sep 24, 202629.8530.1629.3030.1130.118.63M
Sep 23, 202629.6529.8928.7729.8129.818.57M
Sep 22, 202630.3930.4829.4129.6529.659.53M
Sep 21, 202630.0230.2629.5529.8029.805.95M
Sep 18, 202630.7630.8029.6229.7429.7416.54M
Sep 17, 202631.2731.3330.6230.6530.656.41M
Sep 16, 202631.8031.9830.8931.1231.128.04M
Sep 15, 202632.9233.3631.7331.8431.848.00M
Sep 14, 202632.5333.7332.5033.2933.296.88M
Sep 11, 202632.1432.3331.5332.1232.126.69M
Sep 10, 202632.2732.7531.8231.9431.945.77M
Sep 9, 202633.0933.3432.3732.4532.459.22M
Sep 8, 202633.6433.6932.8033.2933.298.83M
Sep 4, 202633.3933.9933.0333.9533.955.81M
Sep 3, 202634.2334.9733.7233.9333.936.65M
Sep 2, 202632.7934.2832.6534.0434.047.00M
Sep 1, 202633.7434.2433.4933.5933.597.30M
Aug 31, 202635.2035.3833.8034.0934.0911.79M
Aug 28, 202635.0135.7434.5135.1535.159.80M
Aug 27, 202637.0437.1535.0835.1735.1715.34M
Aug 26, 202636.3437.1436.2836.9736.979.29M
Aug 25, 202636.3637.2036.2236.8036.807.45M
Aug 24, 202636.6337.0136.3936.7136.717.41M
Aug 21, 202635.4836.6835.3636.6436.647.87M
Aug 20, 202635.2435.7334.9635.3235.325.21M
Aug 19, 202634.8736.1034.8535.1635.167.52M
Aug 18, 202634.2835.5734.2034.9534.959.15M
Aug 17, 202634.2734.5533.8434.3234.328.74M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.