Toast, Inc. Class A Common Stock (TOST)

Historical Prices For Toast, Inc. Class A Common Stock (TOST)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	30.99	31.64	29.00	30.54	10,426,238	30.54
4/03/2025	32.98	33.72	31.63	32.66	10,217,477	32.66
4/02/2025	33.26	35.93	33.20	35.68	6,614,360	35.68
4/01/2025	32.95	34.42	32.79	34.26	5,262,813	34.26
3/31/2025	32.58	33.67	32.02	33.17	5,336,990	33.17
3/28/2025	35.12	35.60	33.23	33.58	6,442,295	33.58
3/27/2025	35.32	35.83	34.55	35.37	4,610,374	35.37
3/26/2025	36.38	37.06	35.58	35.97	6,227,153	35.97
3/25/2025	35.92	36.88	35.92	36.35	5,880,360	36.35
3/24/2025	35.99	36.35	34.72	36.15	6,035,547	36.15
3/21/2025	35.28	35.61	34.83	35.19	6,989,366	35.19
3/20/2025	34.69	36.08	34.65	35.88	9,270,759	35.88
3/19/2025	33.91	35.56	33.59	35.10	5,944,609	35.10
3/18/2025	34.43	34.70	33.17	33.79	6,803,003	33.79
3/17/2025	34.05	35.14	34.00	34.83	4,740,364	34.83
3/14/2025	33.40	34.48	32.92	34.46	7,425,881	34.46
3/13/2025	34.57	34.60	32.28	32.61	8,955,431	32.61
3/12/2025	34.72	35.01	33.60	34.78	5,192,678	34.78
3/11/2025	33.45	34.21	32.66	33.45	7,023,515	33.45
3/10/2025	33.34	33.88	32.17	33.49	10,282,068	33.49
3/07/2025	34.07	34.94	32.18	34.72	10,912,397	34.72
3/06/2025	35.27	36.14	33.76	34.12	7,504,184	34.12
3/05/2025	35.00	36.72	34.83	36.47	6,311,600	36.47
3/04/2025	36.48	36.48	34.28	35.18	7,784,170	35.18
3/03/2025	38.34	38.80	36.59	36.82	7,351,811	36.82
2/28/2025	37.21	38.76	37.08	38.60	6,956,064	38.60
2/27/2025	38.10	39.10	37.46	37.53	7,734,391	37.53
2/26/2025	37.11	37.94	36.58	37.64	8,404,305	37.64
2/25/2025	37.31	37.81	35.23	36.20	10,019,452	36.20
2/24/2025	37.75	38.37	36.61	37.18	7,008,388	37.18
2/21/2025	40.07	40.16	37.23	37.70	9,882,401	37.70
2/20/2025	41.00	41.00	38.02	40.26	16,994,137	40.26
2/19/2025	41.59	41.59	39.82	39.98	15,436,708	39.98
2/18/2025	41.60	43.01	41.04	41.91	11,100,136	41.91
2/14/2025	40.23	40.95	39.52	40.49	8,114,518	40.49
2/13/2025	39.82	41.11	39.04	40.20	4,773,464	40.20
2/12/2025	39.50	40.17	39.27	39.75	5,686,938	39.75
2/11/2025	41.09	41.27	39.51	40.10	5,817,093	40.10
2/10/2025	41.57	42.10	40.99	41.40	4,469,093	41.40
2/07/2025	42.15	42.68	41.12	41.12	5,916,688	41.12
2/06/2025	41.63	42.00	41.27	41.98	6,425,801	41.98
2/05/2025	39.80	41.34	39.39	41.32	5,900,639	41.32
2/04/2025	40.27	40.54	39.10	39.24	5,291,457	39.24
2/03/2025	39.24	40.51	38.89	40.01	6,066,835	40.01
1/31/2025	41.34	42.50	40.72	40.92	6,502,936	40.92
1/30/2025	40.34	41.09	39.37	40.31	6,389,006	40.31
1/29/2025	39.80	40.08	39.12	40.04	3,741,664	40.04
1/28/2025	38.42	40.36	38.00	39.97	4,363,031	39.97
1/27/2025	37.95	39.40	37.66	38.50	3,793,626	38.50
1/24/2025	40.91	41.50	38.97	39.33	5,059,982	39.33
1/23/2025	38.53	40.06	37.79	40.00	6,116,662	40.00
1/22/2025	38.90	39.75	38.67	38.78	4,516,096	38.78
1/21/2025	38.72	38.75	37.56	38.65	4,701,969	38.65
1/17/2025	37.26	37.88	36.84	37.88	4,476,125	37.88
1/16/2025	36.83	37.20	36.23	36.89	3,640,612	36.89
1/15/2025	38.16	38.68	36.25	36.59	6,664,882	36.59
1/14/2025	35.78	36.65	35.35	36.24	4,804,819	36.24
1/13/2025	34.87	35.27	34.55	35.11	4,949,267	35.11
1/10/2025	36.22	36.30	35.16	35.70	5,397,067	35.70
1/08/2025	37.30	37.52	36.66	37.21	3,571,332	37.21
1/07/2025	39.00	39.08	36.93	37.43	3,852,512	37.43
1/06/2025	38.01	39.04	37.22	38.94	5,413,786	38.94