TOST
Toast, Inc.
Company · XNYS · US · USD
Market price
$35.40
−$20.38 (-36.54%) · 5 years
| Date and time | Price |
|---|---|
| Sep 26, 2021 | $55.78 |
| Oct 3, 2021 | $53.55 |
| Oct 10, 2021 | $51.82 |
| Oct 17, 2021 | $56.21 |
| Oct 24, 2021 | $49.62 |
| Oct 31, 2021 | $53.22 |
| Nov 7, 2021 | $59.00 |
| Nov 14, 2021 | $48.13 |
| Nov 28, 2021 | $43.10 |
| Dec 5, 2021 | $34.44 |
| Dec 12, 2021 | $37.27 |
| Dec 19, 2021 | $34.89 |
| Dec 26, 2021 | $39.63 |
| Jan 2, 2022 | $34.71 |
| Jan 9, 2022 | $28.40 |
| Jan 16, 2022 | $25.20 |
| Jan 23, 2022 | $22.56 |
| Jan 30, 2022 | $20.36 |
| Feb 6, 2022 | $23.06 |
| Feb 13, 2022 | $27.59 |
| Feb 20, 2022 | $20.87 |
| Feb 27, 2022 | $20.26 |
| Mar 6, 2022 | $17.89 |
| Mar 20, 2022 | $19.65 |
| Mar 27, 2022 | $19.44 |
| Apr 3, 2022 | $22.76 |
| Apr 10, 2022 | $18.81 |
| Apr 17, 2022 | $19.30 |
| Apr 24, 2022 | $18.80 |
| May 1, 2022 | $18.63 |
| May 8, 2022 | $15.37 |
| May 15, 2022 | $14.99 |
| May 22, 2022 | $15.36 |
| May 29, 2022 | $16.52 |
| Jun 5, 2022 | $16.72 |
| Jun 12, 2022 | $14.98 |
| Jun 19, 2022 | $13.12 |
| Jun 26, 2022 | $15.15 |
| Jul 10, 2022 | $14.57 |
| Jul 17, 2022 | $13.99 |
| Jul 24, 2022 | $14.68 |
| Jul 31, 2022 | $15.98 |
| Aug 7, 2022 | $16.56 |
| Aug 14, 2022 | $19.64 |
| Aug 21, 2022 | $18.37 |
| Aug 28, 2022 | $18.72 |
| Sep 4, 2022 | $18.39 |
| Sep 11, 2022 | $21.44 |
| Sep 18, 2022 | $19.15 |
| Sep 25, 2022 | $17.66 |
| Oct 2, 2022 | $16.72 |
| Oct 9, 2022 | $16.82 |
| Oct 16, 2022 | $16.98 |
| Oct 30, 2022 | $22.17 |
| Nov 6, 2022 | $18.99 |
| Nov 13, 2022 | $20.48 |
| Nov 20, 2022 | $18.20 |
| Nov 27, 2022 | $18.82 |
| Dec 4, 2022 | $17.99 |
| Dec 11, 2022 | $19.30 |
| Dec 18, 2022 | $18.76 |
| Dec 25, 2022 | $17.62 |
| Jan 1, 2023 | $18.03 |
| Jan 8, 2023 | $17.43 |
| Jan 15, 2023 | $19.91 |
| Jan 22, 2023 | $20.77 |
| Jan 29, 2023 | $22.77 |
| Feb 5, 2023 | $23.85 |
| Feb 19, 2023 | $19.48 |
| Feb 26, 2023 | $19.46 |
| Mar 5, 2023 | $18.80 |
| Mar 12, 2023 | $17.33 |
| Mar 19, 2023 | $17.11 |
| Mar 26, 2023 | $16.23 |
| Apr 2, 2023 | $17.75 |
| Apr 9, 2023 | $16.55 |
| Apr 16, 2023 | $17.57 |
| Apr 23, 2023 | $17.92 |
| Apr 30, 2023 | $18.20 |
| May 7, 2023 | $18.43 |
| May 14, 2023 | $19.49 |
| May 21, 2023 | $20.81 |
| May 28, 2023 | $21.42 |
| Jun 11, 2023 | $21.86 |
| Jun 18, 2023 | $21.71 |
| Jun 25, 2023 | $21.54 |
| Jul 2, 2023 | $22.57 |
| Jul 9, 2023 | $22.49 |
| Jul 16, 2023 | $25.08 |
| Jul 23, 2023 | $21.96 |
| Jul 30, 2023 | $21.60 |
| Aug 6, 2023 | $20.02 |
| Aug 13, 2023 | $24.11 |
| Aug 20, 2023 | $21.80 |
| Aug 27, 2023 | $21.23 |
| Sep 3, 2023 | $21.98 |
| Sep 10, 2023 | $20.84 |
| Sep 17, 2023 | $20.12 |
| Oct 1, 2023 | $18.73 |
| Oct 8, 2023 | $17.08 |
| Oct 15, 2023 | $17.46 |
| Oct 22, 2023 | $17.58 |
| Oct 29, 2023 | $15.77 |
| Nov 5, 2023 | $17.49 |
| Nov 12, 2023 | $14.11 |
| Nov 19, 2023 | $14.40 |
| Nov 26, 2023 | $14.19 |
| Dec 3, 2023 | $15.32 |
| Dec 10, 2023 | $15.35 |
| Dec 17, 2023 | $16.84 |
| Dec 24, 2023 | $18.14 |
| Dec 31, 2023 | $18.26 |
| Jan 7, 2024 | $17.74 |
| Jan 21, 2024 | $17.34 |
| Jan 28, 2024 | $17.45 |
| Feb 4, 2024 | $18.67 |
| Feb 11, 2024 | $19.28 |
| Feb 18, 2024 | $22.42 |
| Feb 25, 2024 | $21.09 |
| Mar 3, 2024 | $23.38 |
| Mar 10, 2024 | $24.52 |
| Mar 17, 2024 | $23.55 |
| Mar 24, 2024 | $23.80 |
| Mar 31, 2024 | $24.92 |
| Apr 7, 2024 | $23.12 |
| Apr 14, 2024 | $23.82 |
| Apr 21, 2024 | $21.62 |
| May 5, 2024 | $22.74 |
| May 12, 2024 | $26.83 |
| May 19, 2024 | $26.99 |
| May 26, 2024 | $25.46 |
| Jun 2, 2024 | $24.23 |
| Jun 9, 2024 | $22.02 |
| Jun 16, 2024 | $22.72 |
| Jun 23, 2024 | $25.54 |
| Jun 30, 2024 | $25.77 |
| Jul 7, 2024 | $25.66 |
| Jul 14, 2024 | $25.22 |
| Jul 21, 2024 | $27.17 |
| Jul 28, 2024 | $25.68 |
| Aug 4, 2024 | $24.45 |
| Aug 11, 2024 | $23.63 |
| Aug 25, 2024 | $23.68 |
| Sep 1, 2024 | $24.86 |
| Sep 8, 2024 | $23.29 |
| Sep 15, 2024 | $26.19 |
| Sep 22, 2024 | $27.71 |
| Sep 29, 2024 | $28.00 |
| Oct 6, 2024 | $28.77 |
| Oct 13, 2024 | $28.34 |
| Oct 20, 2024 | $30.32 |
| Oct 27, 2024 | $29.49 |
| Nov 3, 2024 | $30.98 |
| Nov 10, 2024 | $37.48 |
| Nov 17, 2024 | $40.60 |
| Nov 24, 2024 | $42.74 |
| Dec 1, 2024 | $43.54 |
| Dec 15, 2024 | $38.13 |
| Dec 22, 2024 | $37.58 |
| Dec 29, 2024 | $37.50 |
| Jan 5, 2025 | $37.60 |
| Jan 12, 2025 | $35.70 |
| Jan 19, 2025 | $37.88 |
| Jan 26, 2025 | $39.33 |
| Feb 2, 2025 | $40.92 |
| Feb 9, 2025 | $41.12 |
| Feb 16, 2025 | $40.49 |
| Feb 23, 2025 | $37.70 |
| Mar 2, 2025 | $38.60 |
| Mar 9, 2025 | $34.72 |
| Mar 16, 2025 | $34.46 |
| Mar 23, 2025 | $35.19 |
| Apr 6, 2025 | $30.54 |
| Apr 13, 2025 | $34.08 |
| Apr 20, 2025 | $34.29 |
| Apr 27, 2025 | $36.10 |
| May 4, 2025 | $36.01 |
| May 11, 2025 | $40.84 |
| May 18, 2025 | $44.72 |
| May 25, 2025 | $42.49 |
| Jun 1, 2025 | $42.18 |
| Jun 8, 2025 | $44.01 |
| Jun 15, 2025 | $41.54 |
| Jun 22, 2025 | $42.35 |
| Jun 29, 2025 | $43.89 |
| Jul 6, 2025 | $43.58 |
| Jul 13, 2025 | $43.39 |
| Jul 27, 2025 | $48.70 |
| Aug 3, 2025 | $46.66 |
| Aug 10, 2025 | $43.08 |
| Aug 17, 2025 | $43.15 |
| Aug 24, 2025 | $44.00 |
| Aug 31, 2025 | $45.10 |
| Sep 7, 2025 | $41.22 |
| Sep 14, 2025 | $39.95 |
| Sep 21, 2025 | $41.13 |
| Sep 28, 2025 | $37.21 |
| Oct 5, 2025 | $36.64 |
| Oct 12, 2025 | $34.98 |
| Oct 19, 2025 | $37.50 |
| Oct 26, 2025 | $38.36 |
| Nov 2, 2025 | $36.14 |
| Nov 16, 2025 | $35.90 |
| Nov 23, 2025 | $33.95 |
| Nov 30, 2025 | $34.19 |
| Dec 7, 2025 | $35.67 |
| Dec 14, 2025 | $35.28 |
| Dec 21, 2025 | $36.22 |
| Dec 28, 2025 | $36.44 |
| Jan 4, 2026 | $34.02 |
| Jan 11, 2026 | $35.46 |
| Jan 18, 2026 | $33.52 |
| Jan 25, 2026 | $33.80 |
| Feb 1, 2026 | $31.11 |
| Feb 8, 2026 | $27.73 |
| Feb 15, 2026 | $27.33 |
| Feb 22, 2026 | $27.45 |
| Mar 8, 2026 | $27.05 |
| Mar 15, 2026 | $29.55 |
| Mar 22, 2026 | $27.62 |
| Mar 29, 2026 | $27.87 |
| Apr 5, 2026 | $25.82 |
| Apr 12, 2026 | $26.33 |
| Apr 19, 2026 | $25.23 |
| Apr 26, 2026 | $28.89 |
| May 3, 2026 | $29.05 |
| May 10, 2026 | $29.30 |
| May 17, 2026 | $25.11 |
| May 24, 2026 | $22.99 |
| May 31, 2026 | $26.03 |
| Jun 7, 2026 | $24.64 |
| Jun 14, 2026 | $24.82 |
| Jun 28, 2026 | $27.08 |
| Jul 5, 2026 | $28.82 |
| Jul 12, 2026 | $29.32 |
| Jul 19, 2026 | $30.08 |
| Jul 26, 2026 | $29.04 |
| Aug 2, 2026 | $32.27 |
| Aug 9, 2026 | $34.48 |
| Aug 10, 2026 | $35.40 |
- Period change
- -36.54%
- Period low
- $13.12
- Period high
- $59.00
- Observations
- 256
- Updated
- Aug 10, 2026, 6:24 PM
About Toast, Inc.
Toast Inc is a cloud-based, all-in-one digital technology platform purpose-built for the restaurant community. The company provides a comprehensive platform of software-as-a-service (SaaS) products and financial technology solutions, including integrated payment processing, restaurant-grade hardware, and a broad ecosystem of third-party partners. It serves as a restaurant operating system, connecting front of house and back of house operations across service models such as dine-in, takeout, and delivery. It operates through one reportable segment consisting of its SaaS products, financial technology solutions, integrated payments, hardware, and partner ecosystem.
Company websiteClassifications
- Technology · Tech
- Financial technology · Fintech
- Software as a service · SaaS
- Hardware
- Ecommerce
- Hospitality and tourism · Tourism
- Consulting and professional services · Consulting
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $18,716,600,000.00
- Employees
- 6.5K