Toast, Inc. Class A Common Stock (TOST)

41.56Last Price

+1.25 (3.10%)Change

Toast Inc is a technology company that provides a comprehensive point-of-sale platform designed specifically for the restaurant industry

It offers a range of services that facilitate the management of restaurant operations, including transaction processing, digital ordering, and customer engagement tools. By integrating hardware and software solutions, Toast enables restaurants to streamline their operations, enhance the dining experience for customers, and access valuable data analytics for better decision-making. The platform supports various payment options, staff management, and inventory tracking, making it an essential partner for food service establishments looking to adapt to the evolving landscape of the industry.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/03/2025	36.68	37.62	36.53	37.60	4,210,749	37.60
1/02/2025	36.71	36.90	35.86	36.38	6,371,418	36.38
12/31/2024	36.88	0.00	36.88	36.45	0	36.45
12/30/2024	36.90	37.25	36.52	36.88	3,442,199	36.88
12/27/2024	38.05	38.13	37.09	37.50	2,496,358	37.50
12/26/2024	38.39	38.69	37.88	38.18	3,365,553	38.18
12/24/2024	37.68	38.39	37.30	38.38	2,115,371	38.38
12/23/2024	37.50	37.70	36.65	37.29	2,844,541	37.29
12/20/2024	35.68	37.62	35.57	37.58	10,695,823	37.58
12/19/2024	36.32	36.85	35.62	35.89	3,933,018	35.89
12/18/2024	38.26	38.74	35.98	36.29	6,630,262	36.29
12/17/2024	38.27	38.90	38.14	38.18	4,115,489	38.18
12/16/2024	38.00	38.96	37.21	38.62	6,128,700	38.62
12/13/2024	39.58	39.76	37.87	38.13	6,649,986	38.13
12/12/2024	38.38	39.85	38.20	39.61	5,623,981	39.61
12/11/2024	38.50	38.62	37.68	38.41	5,473,642	38.41
12/10/2024	38.30	39.26	37.96	38.27	5,827,248	38.27
12/09/2024	39.07	39.54	38.17	38.30	5,456,908	38.30
12/06/2024	37.93	38.84	37.37	38.81	6,390,015	38.81
12/05/2024	37.41	38.48	37.20	38.02	9,057,853	38.02
12/04/2024	42.47	42.89	37.69	38.14	21,285,403	38.14
12/03/2024	42.33	42.68	41.97	42.42	5,696,865	42.42
12/02/2024	43.09	43.31	42.02	42.37	7,131,439	42.37
11/29/2024	43.19	43.71	43.08	43.54	2,298,247	43.54
11/27/2024	43.29	43.52	42.50	43.18	4,876,123	43.18
11/26/2024	42.91	44.12	42.88	43.21	7,431,863	43.21
11/25/2024	43.53	43.62	42.56	43.00	12,078,738	43.00
11/22/2024	42.60	43.25	42.40	42.74	12,543,637	42.74
11/21/2024	42.25	43.29	42.01	42.36	15,693,043	42.36
11/20/2024	42.73	42.85	41.53	42.50	10,952,550	42.50
11/19/2024	39.65	42.51	39.42	42.50	11,168,877	42.50
11/18/2024	41.00	41.02	39.42	39.82	6,616,646	39.82
11/15/2024	40.11	41.05	39.85	40.60	7,871,379	40.60
11/14/2024	39.81	40.65	39.53	40.36	6,713,205	40.36
11/13/2024	39.91	40.53	39.68	39.92	13,499,050	39.92
11/12/2024	37.26	39.80	36.88	39.43	12,551,046	39.43
11/11/2024	37.22	38.06	35.87	37.95	15,413,619	37.95
11/08/2024	38.39	38.40	34.71	37.48	28,795,647	37.48
11/07/2024	32.47	33.01	32.33	32.67	15,618,302	32.67
11/06/2024	30.80	32.15	30.75	32.14	8,600,566	32.14
11/05/2024	30.04	31.04	30.00	30.81	5,775,111	30.81
11/04/2024	30.69	31.35	30.27	30.32	5,429,489	30.32
11/01/2024	30.13	31.57	30.05	30.98	8,330,487	30.98
10/31/2024	30.00	30.51	29.77	30.03	4,147,616	30.03