Skip to main content

Toast Inc Cl A (NY: TOST )

23.63 -1.80 (-7.08%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 25.00 25.15 22.95 23.63 20,654,512 -1.80(-7.08%)
May 28, 2024 25.73 26.28 25.32 25.43 7,762,974 -0.03(-0.12%)
May 24, 2024 25.65 25.83 25.23 25.46 5,102,051 +0.08(+0.32%)
May 23, 2024 26.75 26.84 25.23 25.38 7,871,594 -1.30(-4.87%)
May 22, 2024 26.34 27.09 26.28 26.68 6,542,225 +0.15(+0.57%)
May 21, 2024 26.10 26.73 25.88 26.53 7,792,667 -0.43(-1.59%)
May 20, 2024 26.97 27.32 26.55 26.96 5,652,853 -0.03(-0.11%)
May 17, 2024 27.61 27.71 26.62 26.99 7,971,851 -0.54(-1.96%)
May 16, 2024 27.55 27.90 27.33 27.53 6,738,949 -0.18(-0.65%)
May 15, 2024 27.69 27.87 27.18 27.71 8,187,454 +0.55(+2.03%)
May 14, 2024 27.16 27.70 26.95 27.16 6,208,490 +0.14(+0.52%)
May 13, 2024 26.99 27.50 26.65 27.02 9,647,966 +0.19(+0.71%)
May 10, 2024 27.03 27.42 26.62 26.83 6,745,141 +0.01(+0.04%)
May 09, 2024 27.00 27.57 26.54 26.82 15,197,268 +0.00(+0.00%)
May 08, 2024 25.18 27.31 24.83 26.82 25,121,958 +3.09(+13.02%)
May 07, 2024 23.26 24.08 23.21 23.73 13,808,420 +0.17(+0.72%)
May 06, 2024 22.87 23.59 22.83 23.56 7,115,917 +0.82(+3.61%)
May 03, 2024 23.77 24.27 22.65 22.74 6,340,963 -0.64(-2.74%)
May 02, 2024 23.30 23.45 22.47 23.38 6,422,892 +0.38(+1.65%)
May 01, 2024 23.48 23.61 22.62 23.00 6,979,555 -0.63(-2.67%)
Apr 30, 2024 23.71 24.20 23.58 23.63 3,994,056 -0.31(-1.29%)
Apr 29, 2024 24.05 24.58 23.67 23.94 5,456,848 +0.03(+0.13%)
Apr 26, 2024 23.26 23.98 23.09 23.91 6,398,478 +0.79(+3.42%)
Apr 25, 2024 22.61 23.22 22.37 23.12 5,425,778 +0.05(+0.22%)
Apr 24, 2024 23.34 23.41 22.75 23.07 4,708,101 -0.12(-0.52%)
Apr 23, 2024 22.38 23.39 22.28 23.19 6,914,695 +1.04(+4.70%)
Apr 22, 2024 21.91 22.17 21.53 22.15 7,705,937 +0.53(+2.45%)
Apr 19, 2024 22.11 22.35 21.61 21.62 5,042,451 -0.57(-2.57%)
Apr 18, 2024 22.58 22.75 22.10 22.19 4,310,743 -0.56(-2.46%)
Apr 17, 2024 22.49 22.95 22.23 22.75 3,953,338 +0.31(+1.38%)
Apr 16, 2024 22.43 22.95 22.25 22.44 3,919,872 -0.06(-0.27%)
Apr 15, 2024 24.10 24.23 22.37 22.50 5,779,975 -1.32(-5.54%)
Apr 12, 2024 24.68 24.73 23.56 23.82 4,909,647 -0.74(-3.01%)
Apr 11, 2024 23.26 24.57 23.11 24.56 8,158,502 +1.58(+6.88%)
Apr 10, 2024 22.85 23.25 22.82 22.98 5,114,437 -0.72(-3.04%)
Apr 09, 2024 23.11 23.90 23.11 23.70 5,273,994 +0.53(+2.29%)
Apr 08, 2024 23.22 23.58 23.08 23.17 4,874,600 +0.05(+0.22%)
Apr 05, 2024 23.20 23.47 22.88 23.12 5,849,141 -0.14(-0.60%)
Apr 04, 2024 23.44 24.28 23.14 23.26 6,336,991 -0.01(-0.04%)
Apr 03, 2024 23.05 23.48 22.96 23.27 6,240,980 -0.13(-0.56%)
Apr 02, 2024 23.64 23.74 23.23 23.40 5,883,472 -0.93(-3.82%)
Apr 01, 2024 24.97 24.97 23.56 24.33 6,338,364 -0.59(-2.37%)
Mar 28, 2024 24.48 24.92 24.91 24.92 6,799,939 +0.59(+2.42%)
Mar 27, 2024 24.80 24.92 23.97 24.33 6,398,411 -0.15(-0.61%)
Mar 26, 2024 24.13 24.96 24.06 24.48 6,190,623 +0.68(+2.86%)
Mar 25, 2024 23.92 24.38 23.66 23.80 3,517,347 +0.00(+0.00%)
Mar 22, 2024 24.40 24.72 23.69 23.80 3,672,690 -0.56(-2.30%)
Mar 21, 2024 23.90 24.77 23.65 24.36 7,111,957 +0.67(+2.83%)
Mar 20, 2024 23.18 23.93 22.95 23.69 6,559,583 +0.44(+1.89%)
Mar 19, 2024 23.19 23.58 22.59 23.25 6,009,738 -0.26(-1.11%)
Mar 18, 2024 23.59 23.89 23.34 23.51 4,869,751 -0.04(-0.17%)
Mar 15, 2024 23.50 24.10 23.32 23.55 11,277,374 -0.61(-2.52%)
Mar 14, 2024 25.22 25.42 23.97 24.16 6,134,435 -0.93(-3.71%)
Mar 13, 2024 24.75 25.54 24.70 25.09 6,562,379 +0.09(+0.36%)
Mar 12, 2024 25.01 25.04 24.34 25.00 6,573,828 +0.35(+1.42%)
Mar 11, 2024 24.49 25.02 24.38 24.65 5,427,600 +0.13(+0.53%)
Mar 08, 2024 25.01 25.14 24.18 24.52 7,132,108 -0.30(-1.21%)
Mar 07, 2024 25.15 25.63 24.54 24.82 5,878,413 -0.06(-0.24%)
Mar 06, 2024 24.31 25.00 24.07 24.88 9,446,841 +1.10(+4.63%)
Mar 05, 2024 24.08 24.21 23.36 23.78 9,041,156 -0.61(-2.50%)
Mar 04, 2024 23.73 24.55 23.18 24.39 10,553,596 +1.01(+4.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.