Toast Stock Price History
NYSE: TOSTTechnologyEDP ServicesUSD
31.31+0.78 (+2.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TOST price history at a glance
The price history for Toast (TOST) on this page begins on September 20, 2021, when the stock closed at $55.78; it most recently closed at $31.31 on October 5, 2026. The highest price in this record is $69.93, reached on November 1, 2021; the latest close is 55.2% below that peak. Across the 4 complete calendar years in the table, TOST finished higher in 2 and lower in 2. Its best year was 2024 (+105.9%) and its worst was 2022 (-48.1%).
Over roughly 5 years the share price changed -43.9%, a -10.8% compound annual price return (excluding dividends). In the last 12 months alone, TOST has lost 15.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $69.93
- Date of high
- Nov 1, 2021
- Low since 2021
- $11.91
- Date of low
- May 9, 2022
- 52-week high
- $39.73
- 52-week low
- $22.26
- IPO year
- 2021
- Last close
- $31.31
TOST returns
1 week
+5.10%
1 month
-3.51%
3 months
+6.79%
6 months
+23.27%
Year to date
-11.83%
1 year
-15.06%
3 years
+79.32%
5 years
-44.30%
TOST price return, excluding dividends.
TOST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.31 | -7.97% |
| 2025 | 34.02 | -9.52% |
| 2024 | 37.60 | +105.91% |
| 2023 | 18.26 | +1.28% |
| 2022 | 18.03 | -48.06% |
| 2021* | 34.71 | -37.77% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
TOST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.61 | 31.48 | 30.55 | 31.31 | +2.55% | |
| 30.48 | 30.89 | 30.22 | 30.53 | -0.07% | |
| 30.13 | 31.10 | 30.05 | 30.55 | +0.99% | |
| 30.07 | 30.64 | 29.98 | 30.25 | +0.70% | |
| 29.20 | 30.78 | 29.14 | 30.04 | +0.84% | |
| 29.21 | 30.20 | 28.93 | 29.79 | +1.92% | |
| 29.05 | 29.41 | 28.70 | 29.23 | +0.83% | |
| 30.50 | 30.50 | 28.97 | 28.99 | -4.83% | |
| 30.40 | 30.56 | 29.84 | 30.46 | +0.26% | |
| 30.22 | 30.65 | 29.81 | 30.38 | -0.72% | |
| 30.28 | 30.94 | 30.22 | 30.60 | +1.63% | |
| 29.85 | 30.17 | 29.31 | 30.11 | +1.01% | |
| 29.65 | 29.90 | 28.78 | 29.81 | +0.54% | |
| 30.39 | 30.48 | 29.42 | 29.65 | -0.50% | |
| 30.02 | 30.26 | 29.55 | 29.80 | +0.20% | |
| 30.76 | 30.80 | 29.62 | 29.74 | -2.97% | |
| 31.27 | 31.33 | 30.62 | 30.65 | -1.51% | |
| 31.80 | 31.98 | 30.89 | 31.12 | -2.26% | |
| 32.92 | 33.36 | 31.73 | 31.84 | -4.36% | |
| 32.54 | 33.73 | 32.50 | 33.29 | +3.64% | |
| 32.14 | 32.33 | 31.53 | 32.12 | +0.56% | |
| 32.27 | 32.75 | 31.83 | 31.94 | -1.57% | |
| 33.09 | 33.35 | 32.37 | 32.45 | -2.52% | |
| 33.64 | 33.69 | 32.80 | 33.29 | -1.94% | |
| 33.39 | 34.00 | 33.03 | 33.95 | +0.06% | |
| 34.23 | 34.97 | 33.72 | 33.93 | -0.32% | |
| 32.79 | 34.29 | 32.65 | 34.04 | +1.34% | |
| 33.74 | 34.24 | 33.49 | 33.59 | -1.47% | |
| 35.21 | 35.38 | 33.80 | 34.09 | -3.02% | |
| 35.01 | 35.74 | 34.51 | 35.15 | -0.06% | |
| 37.04 | 37.15 | 35.08 | 35.17 | -4.87% | |
| 36.34 | 37.14 | 36.28 | 36.97 | +0.46% | |
| 36.36 | 37.20 | 36.22 | 36.80 | +0.25% | |
| 36.63 | 37.01 | 36.39 | 36.71 | +0.19% | |
| 35.48 | 36.68 | 35.36 | 36.64 | +3.74% | |
| 35.24 | 35.73 | 34.96 | 35.32 | +0.46% | |
| 34.87 | 36.10 | 34.85 | 35.16 | +0.60% | |
| 34.28 | 35.57 | 34.20 | 34.95 | +1.84% | |
| 34.28 | 34.55 | 33.84 | 34.32 | -1.24% | |
| 35.25 | 35.30 | 34.39 | 34.75 | -1.33% | |
| 34.41 | 35.27 | 34.04 | 35.22 | +3.41% | |
| 34.63 | 34.74 | 33.22 | 34.06 | -2.35% | |
| 35.35 | 36.08 | 34.85 | 34.88 | -2.27% | |
| 34.37 | 35.70 | 34.23 | 35.69 | +3.51% | |
| 34.86 | 35.50 | 34.35 | 34.48 | -0.69% | |
| 34.81 | 35.42 | 34.43 | 34.72 | -0.23% | |
| 35.08 | 36.36 | 34.55 | 34.80 | +2.93% | |
| 32.30 | 33.99 | 32.25 | 33.81 | +3.11% | |
| 32.70 | 33.26 | 32.57 | 32.79 | +1.61% | |
| 32.38 | 32.67 | 31.70 | 32.27 | -1.77% | |
| 31.89 | 32.95 | 30.86 | 32.85 | +0.77% | |
| 32.18 | 33.06 | 31.95 | 32.60 | +0.80% | |
| 31.11 | 32.87 | 31.02 | 32.34 | +4.86% | |
| 29.76 | 30.94 | 29.68 | 30.84 | +6.20% | |
| 28.72 | 29.32 | 28.72 | 29.04 | +2.25% | |
| 29.35 | 29.43 | 28.14 | 28.40 | -2.77% | |
| 30.64 | 30.83 | 28.97 | 29.21 | -3.82% | |
| 30.35 | 31.18 | 30.28 | 30.37 | -1.56% | |
| 30.00 | 30.95 | 29.62 | 30.85 | +2.56% | |
| 29.76 | 30.45 | 29.57 | 30.08 | -0.82% | |
| 30.64 | 30.82 | 30.11 | 30.33 | -0.20% | |
| 30.44 | 31.35 | 30.00 | 30.39 | +1.30% | |
| 29.03 | 30.09 | 29.00 | 30.00 | +0.13% | |
| 29.60 | 30.54 | 29.36 | 29.96 | +2.18% | |
| 29.46 | 29.81 | 28.89 | 29.32 | +1.63% | |
| 28.55 | 29.33 | 27.92 | 28.85 | +0.98% | |
| 29.20 | 29.40 | 28.32 | 28.57 | -3.51% | |
| 29.87 | 30.30 | 29.40 | 29.61 | +0.44% | |
| 28.66 | 29.95 | 28.17 | 29.48 | +2.29% | |
| 28.74 | 29.17 | 28.48 | 28.82 | +0.38% | |
| 28.44 | 29.19 | 28.29 | 28.71 | +3.20% | |
| 27.91 | 28.60 | 27.54 | 27.82 | -1.21% | |
| 27.45 | 28.33 | 27.29 | 28.16 | +3.99% | |
| 25.65 | 27.19 | 25.65 | 27.08 | +5.08% | |
| 25.81 | 26.94 | 25.58 | 25.77 | -0.96% | |
| 25.23 | 26.52 | 24.84 | 26.02 | +6.16% | |
| 24.29 | 24.85 | 24.26 | 24.51 | +1.03% | |
| 24.50 | 25.07 | 23.91 | 24.26 | -1.62% | |
| 24.39 | 24.90 | 23.97 | 24.66 | +1.02% | |
| 24.97 | 26.02 | 24.23 | 24.41 | -2.63% | |
| 25.05 | 25.51 | 24.82 | 25.07 | +0.08% | |
| 25.15 | 25.62 | 24.88 | 25.05 | +0.93% | |
| 24.98 | 25.13 | 24.28 | 24.82 | +0.53% | |
| 24.28 | 24.71 | 23.79 | 24.69 | +1.60% | |
| 24.74 | 25.34 | 24.30 | 24.30 | -2.80% | |
| 24.00 | 25.15 | 23.82 | 25.00 | +3.73% | |
| 24.64 | 24.76 | 23.94 | 24.10 | -2.19% | |
| 25.20 | 25.34 | 24.19 | 24.64 | -2.30% | |
| 25.65 | 25.77 | 24.99 | 25.22 | +0.60% | |
| 26.02 | 26.03 | 24.88 | 25.07 | -4.86% | |
| 27.20 | 27.20 | 26.16 | 26.35 | -5.01% | |
| 27.47 | 28.16 | 26.98 | 27.74 | +6.57% | |
| 25.05 | 26.25 | 25.05 | 26.03 | +4.29% | |
| 24.50 | 25.25 | 24.33 | 24.96 | +1.88% | |
| 24.25 | 25.00 | 24.07 | 24.50 | +5.06% | |
| 23.19 | 23.78 | 23.01 | 23.32 | +0.69% | |
| 23.04 | 23.51 | 23.00 | 23.16 | +0.52% | |
| 23.07 | 23.29 | 22.45 | 23.04 | -1.20% | |
| 23.15 | 23.58 | 22.44 | 23.32 | +0.43% | |
| 22.97 | 23.77 | 22.53 | 23.22 | +2.56% | |
| 22.96 | 23.40 | 22.57 | 22.64 | -1.78% | |
| 23.19 | 23.56 | 22.83 | 23.05 | -0.09% | |
| 22.42 | 23.31 | 22.29 | 23.07 | +3.31% | |
| 23.10 | 23.11 | 22.26 | 22.33 | -4.00% | |
| 23.62 | 23.67 | 22.93 | 23.26 | -3.84% | |
| 25.29 | 25.62 | 23.93 | 24.19 | -3.43% | |
| 25.20 | 26.00 | 24.04 | 25.05 | -14.74% | |
| 28.81 | 29.83 | 28.81 | 29.38 | +3.78% | |
| 28.75 | 29.00 | 28.30 | 28.31 | -0.81% | |
| 29.29 | 29.46 | 28.12 | 28.54 | -2.96% | |
| 29.25 | 30.36 | 29.05 | 29.41 | +1.03% | |
| 29.27 | 29.63 | 28.79 | 29.11 | +2.07% | |
| 28.40 | 28.85 | 27.84 | 28.52 | -0.35% | |
| 28.76 | 29.06 | 28.44 | 28.62 | -1.28% | |
| 28.86 | 29.42 | 28.48 | 28.99 | +1.19% | |
| 28.88 | 29.45 | 28.59 | 28.65 | -1.34% | |
| 28.07 | 29.07 | 27.70 | 29.04 | +4.01% | |
| 28.82 | 29.08 | 27.41 | 27.92 | -5.23% | |
| 29.08 | 29.47 | 28.85 | 29.46 | +2.76% | |
| 29.02 | 29.66 | 28.44 | 28.67 | -1.75% | |
| 28.94 | 29.43 | 28.77 | 29.18 | +0.34% | |
| 29.00 | 29.20 | 28.67 | 29.08 | +2.04% | |
| 28.74 | 29.27 | 28.37 | 28.50 | +1.21% | |
| 27.13 | 28.23 | 27.06 | 28.16 | +3.91% | |
| 27.75 | 28.18 | 26.90 | 27.10 | -0.18% | |
| 25.40 | 27.28 | 25.36 | 27.15 | +6.89% | |
| 25.92 | 26.19 | 24.89 | 25.40 | -2.16% | |
| 25.95 | 26.00 | 24.80 | 25.96 | -0.95% | |
| 27.19 | 27.87 | 26.06 | 26.21 | +0.92% | |
| 26.80 | 27.20 | 25.94 | 25.97 | -3.89% | |
| 26.43 | 27.21 | 26.43 | 27.02 | +2.08% | |
| 25.78 | 26.74 | 25.48 | 26.47 | +1.53% | |
| 26.86 | 26.89 | 25.30 | 26.07 | -1.66% | |
| 26.46 | 26.90 | 25.71 | 26.51 | +1.73% | |
| 25.65 | 26.21 | 25.26 | 26.06 | +1.64% | |
| 26.02 | 26.13 | 25.45 | 25.64 | -2.84% | |
| 26.60 | 27.31 | 26.32 | 26.39 | -1.57% | |
| 27.25 | 27.78 | 25.99 | 26.81 | +0.75% | |
| 27.55 | 27.71 | 26.39 | 26.61 | -3.45% | |
| 27.77 | 28.05 | 27.29 | 27.56 | +0.36% | |
| 27.15 | 27.85 | 26.78 | 27.46 | +0.22% | |
| 27.60 | 28.17 | 26.94 | 27.40 | -1.62% | |
| 28.21 | 28.58 | 27.48 | 27.85 | -1.90% | |
| 28.32 | 29.11 | 28.06 | 28.39 | +1.03% | |
| 27.67 | 28.63 | 27.67 | 28.10 | +1.81% | |
| 28.24 | 28.45 | 27.50 | 27.60 | 0.00% | |
| 28.55 | 29.46 | 27.59 | 27.60 | -3.83% | |
| 29.04 | 29.55 | 27.90 | 28.70 | -0.69% | |
| 29.13 | 29.50 | 28.25 | 28.90 | -2.00% | |
| 29.61 | 29.79 | 28.32 | 29.49 | -2.64% | |
| 30.09 | 31.05 | 29.44 | 30.29 | -0.72% | |
| 29.45 | 30.54 | 29.41 | 30.51 | +3.53% | |
| 29.04 | 29.58 | 28.43 | 29.47 | +1.24% | |
| 26.88 | 29.80 | 26.61 | 29.11 | +5.59% | |
| 26.70 | 27.70 | 26.62 | 27.57 | +0.95% | |
| 27.11 | 27.72 | 26.72 | 27.31 | -1.59% | |
| 26.90 | 27.84 | 26.73 | 27.75 | +3.51% | |
| 25.63 | 26.97 | 25.19 | 26.81 | +4.85% | |
| 24.84 | 25.63 | 24.35 | 25.57 | +1.99% | |
| 26.70 | 26.70 | 24.99 | 25.07 | -7.39% | |
| 27.39 | 28.04 | 26.98 | 27.07 | -2.06% | |
| 27.29 | 27.75 | 26.90 | 27.64 | -0.11% | |
| 27.87 | 28.37 | 27.47 | 27.67 | +0.04% | |
| 27.48 | 28.62 | 27.25 | 27.66 | +1.21% | |
| 27.00 | 28.50 | 26.71 | 27.33 | +4.55% | |
| 28.02 | 28.26 | 25.91 | 26.14 | -6.71% | |
| 29.25 | 29.44 | 27.64 | 28.02 | -4.92% | |
| 29.13 | 30.04 | 28.90 | 29.47 | +2.86% | |
| 27.45 | 28.69 | 27.12 | 28.65 | +3.32% | |
| 27.69 | 28.10 | 26.99 | 27.73 | +2.51% | |
| 27.57 | 28.12 | 26.92 | 27.05 | -4.48% | |
| 28.26 | 28.72 | 27.28 | 28.32 | +0.25% | |
| 30.87 | 30.90 | 28.19 | 28.25 | -10.37% | |
| 31.30 | 32.17 | 31.23 | 31.52 | +1.32% | |
| 31.09 | 31.98 | 30.72 | 31.11 | +0.06% | |
| 31.63 | 31.73 | 30.90 | 31.09 | -2.42% | |
| 32.70 | 32.70 | 31.50 | 31.86 | -1.91% | |
| 33.39 | 33.54 | 32.35 | 32.48 | -3.04% | |
| 34.00 | 34.52 | 33.34 | 33.50 | -0.89% | |
| 34.17 | 34.45 | 33.73 | 33.80 | -1.20% | |
| 33.53 | 34.50 | 33.52 | 34.21 | +3.20% | |
| 33.29 | 33.58 | 32.63 | 33.15 | +1.19% | |
| 33.20 | 34.43 | 32.62 | 32.76 | -2.27% | |
| 33.76 | 33.91 | 32.86 | 33.52 | -0.71% | |
| 35.90 | 36.00 | 33.70 | 33.76 | -5.33% | |
| 34.73 | 36.17 | 34.64 | 35.66 | +2.47% | |
| 36.02 | 36.20 | 34.48 | 34.80 | -3.87% | |
| 35.40 | 36.39 | 35.40 | 36.20 | +2.09% | |
| 36.55 | 37.00 | 35.03 | 35.46 | -3.17% | |
| 35.79 | 36.78 | 34.68 | 36.62 | -0.11% | |
| 36.00 | 36.75 | 35.63 | 36.66 | +1.64% | |
| 34.24 | 36.13 | 33.92 | 36.07 | +4.55% | |
| 33.81 | 34.83 | 33.70 | 34.50 | +1.41% | |
| 35.77 | 36.03 | 33.67 | 34.02 | -4.20% | |
| 36.21 | 36.32 | 35.45 | 35.51 | -2.15% | |
| 36.49 | 36.58 | 36.20 | 36.29 | -0.60% | |
| 36.32 | 36.65 | 36.12 | 36.51 | +0.19% | |
| 36.54 | 36.56 | 36.21 | 36.44 | -0.14% | |
| 36.45 | 36.65 | 36.04 | 36.49 | -0.52% | |
| 37.06 | 37.30 | 35.87 | 36.68 | -1.61% | |
| 36.45 | 37.43 | 36.45 | 37.28 | +2.93% | |
| 36.57 | 36.73 | 36.13 | 36.22 | -1.09% | |
| 36.68 | 37.29 | 36.32 | 36.62 | +3.15% | |
| 34.93 | 36.07 | 34.81 | 35.50 | +1.54% | |
| 35.00 | 35.50 | 34.74 | 34.96 | +0.49% | |
| 35.49 | 35.73 | 34.44 | 34.79 | -1.39% | |
| 35.89 | 36.30 | 35.21 | 35.28 | -1.92% | |
| 35.30 | 36.09 | 34.98 | 35.97 | +1.61% | |
| 34.50 | 35.59 | 34.46 | 35.40 | +2.37% | |
| 34.49 | 35.16 | 34.34 | 34.58 | +0.06% | |
| 35.63 | 35.82 | 34.45 | 34.56 | -3.11% | |
| 35.03 | 36.42 | 35.00 | 35.67 | +1.34% | |
| 36.66 | 36.81 | 34.80 | 35.20 | +0.09% | |
| 33.91 | 35.22 | 33.60 | 35.17 | +3.96% | |
| 34.75 | 34.83 | 33.81 | 33.83 | -1.54% | |
| 34.42 | 34.95 | 33.97 | 34.36 | +0.50% | |
| 33.83 | 34.40 | 33.81 | 34.19 | +1.94% | |
| 33.56 | 33.84 | 33.33 | 33.54 | +0.84% | |
| 33.70 | 33.93 | 33.08 | 33.26 | -0.66% | |
| 34.17 | 34.66 | 33.37 | 33.48 | -1.38% | |
| 32.78 | 34.67 | 32.78 | 33.95 | +4.14% | |
| 33.59 | 34.10 | 32.15 | 32.60 | -1.06% | |
| 34.15 | 34.23 | 32.51 | 32.95 | -2.34% | |
| 34.25 | 34.72 | 33.63 | 33.74 | -2.79% | |
| 35.79 | 36.15 | 34.09 | 34.71 | -3.31% | |
| 36.01 | 37.58 | 35.80 | 35.90 | -2.21% | |
| 37.50 | 37.64 | 36.40 | 36.71 | -4.25% | |
| 37.94 | 38.64 | 37.56 | 38.34 | +1.64% | |
| 37.99 | 38.39 | 37.26 | 37.72 | -1.20% | |
| 37.27 | 38.61 | 36.33 | 38.18 | +3.19% | |
| 36.06 | 37.06 | 35.52 | 37.00 | +1.70% | |
| 38.99 | 39.67 | 36.35 | 36.38 | -6.77% | |
| 37.47 | 39.43 | 36.56 | 39.02 | +9.48% | |
| 34.61 | 36.28 | 34.39 | 35.64 | -0.22% | |
| 36.36 | 36.98 | 35.38 | 35.72 | -1.16% | |
| 35.07 | 36.47 | 35.07 | 36.14 | +5.09% | |
| 35.64 | 35.85 | 34.14 | 34.39 | -3.78% | |
| 36.77 | 36.79 | 35.51 | 35.74 | -4.54% | |
| 38.66 | 38.78 | 37.40 | 37.44 | -3.70% | |
| 39.09 | 39.16 | 38.40 | 38.88 | +1.36% | |
| 39.30 | 39.73 | 38.30 | 38.36 | -1.13% | |
| 38.22 | 39.07 | 38.05 | 38.80 | +1.81% | |
| 38.49 | 39.07 | 37.92 | 38.11 | -1.14% | |
| 37.47 | 39.05 | 37.20 | 38.55 | +2.34% | |
| 37.67 | 38.04 | 37.50 | 37.67 | +0.45% | |
| 37.08 | 37.86 | 36.87 | 37.50 | +0.27% | |
| 37.50 | 38.20 | 37.03 | 37.40 | +0.48% | |
| 38.06 | 38.40 | 37.22 | 37.22 | -1.51% | |
| 35.28 | 38.24 | 34.96 | 37.79 | +5.44% | |
| 35.50 | 36.00 | 35.09 | 35.84 | +2.46% | |
| 36.40 | 36.95 | 34.57 | 34.98 | -5.10% | |
| 36.84 | 37.44 | 36.64 | 36.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TOST chart for longer ranges.