The highest closing price for Toast (TOST) last month was $39.02, on November 5. It was down 6% for the month. The latest price is $36.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $33.83 | $34.40 | $33.81 | $34.19 | 3,310,950 |
November 26 2025 | $33.56 | $33.84 | $33.33 | $33.54 | 6,610,043 |
November 25 2025 | $33.70 | $33.93 | $33.08 | $33.26 | 11,069,920 |
November 24 2025 | $34.17 | $34.66 | $33.37 | $33.48 | 8,661,863 |
November 21 2025 | $32.78 | $34.67 | $32.78 | $33.95 | 11,602,330 |
November 20 2025 | $33.59 | $34.10 | $32.15 | $32.60 | 11,710,440 |
November 19 2025 | $34.15 | $34.23 | $32.51 | $32.95 | 9,998,797 |
November 18 2025 | $34.25 | $34.72 | $33.63 | $33.74 | 10,411,030 |
November 17 2025 | $35.79 | $36.15 | $34.09 | $34.71 | 7,967,682 |
November 14 2025 | $36.01 | $37.58 | $35.80 | $35.90 | 8,822,441 |
November 13 2025 | $37.50 | $37.64 | $36.40 | $36.71 | 7,253,297 |
November 12 2025 | $37.94 | $38.64 | $37.56 | $38.34 | 5,910,310 |
November 11 2025 | $37.99 | $38.39 | $37.26 | $37.72 | 4,644,693 |
November 10 2025 | $37.27 | $38.61 | $36.33 | $38.18 | 8,857,401 |
November 07 2025 | $36.06 | $37.06 | $35.52 | $37.00 | 7,299,989 |
November 06 2025 | $38.99 | $39.67 | $36.35 | $36.38 | 11,382,980 |
November 05 2025 | $37.47 | $39.43 | $36.56 | $39.02 | 19,291,900 |
November 04 2025 | $34.61 | $36.28 | $34.39 | $35.64 | 12,330,320 |
November 03 2025 | $36.36 | $36.98 | $35.38 | $35.72 | 11,842,630 |
Daily pricing data for Toast dates back to 9/22/2021, and may be incomplete.
