The highest closing price for Toast (TOST) last month was $45.23, on May 15. It was up 16.8% for the month. The latest price is $43.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $42.13 | $42.23 | $41.10 | $42.18 | 10,884,240 |
May 29 2025 | $42.95 | $43.05 | $41.95 | $42.24 | 5,322,612 |
May 28 2025 | $42.75 | $42.75 | $41.88 | $42.12 | 6,014,883 |
May 27 2025 | $43.08 | $43.51 | $42.66 | $42.74 | 7,278,012 |
May 23 2025 | $42.00 | $43.10 | $41.78 | $42.49 | 4,795,829 |
May 22 2025 | $42.40 | $43.12 | $42.07 | $42.68 | 7,405,167 |
May 21 2025 | $43.90 | $44.14 | $42.71 | $42.84 | 6,775,617 |
May 20 2025 | $44.00 | $44.60 | $43.80 | $44.32 | 5,506,666 |
May 19 2025 | $44.00 | $45.05 | $43.50 | $44.67 | 4,928,614 |
May 16 2025 | $45.56 | $45.56 | $44.59 | $44.72 | 5,880,866 |
May 15 2025 | $44.76 | $45.42 | $44.14 | $45.23 | 7,648,376 |
May 14 2025 | $44.22 | $45.14 | $44.02 | $45.09 | 8,127,830 |
May 13 2025 | $43.07 | $45.56 | $43.07 | $43.96 | 18,219,510 |
May 12 2025 | $41.82 | $42.95 | $41.10 | $42.87 | 14,123,710 |
May 09 2025 | $39.84 | $42.64 | $39.75 | $40.84 | 24,000,480 |
May 08 2025 | $35.88 | $37.08 | $35.72 | $36.65 | 14,418,610 |
May 07 2025 | $35.34 | $35.91 | $35.20 | $35.56 | 6,924,435 |
May 06 2025 | $35.17 | $35.86 | $34.68 | $35.20 | 7,207,254 |
May 05 2025 | $35.38 | $36.49 | $35.35 | $35.84 | 5,088,395 |
May 02 2025 | $35.95 | $36.39 | $35.59 | $36.01 | 6,503,485 |
May 01 2025 | $36.10 | $36.22 | $35.24 | $35.30 | 7,305,625 |
Daily pricing data for Toast dates back to 9/22/2021, and may be incomplete.
