Toast, Inc.
TOSTNYSETechnology● Active
$24.49
$-0.15(-0.61%)
Market Cap$14.2B
P/E Ratio—
52W High$49.66
52W Low$22.26
Toast, Inc.（TOST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tost · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$69.93
Nov 3, 2021
-65.0% from here
5-Year Low5Y
$11.91
May 12, 2022
+105.6% from low
IPO Priceadj.
$62.51
Sep 22, 2021
-60.8% since IPO
1 Year Ago
$43.45
Jun 9, 2025
-43.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TOST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.65 | $24.76 | $23.94 | $24.38 | $24.38 | 2.5M | -1.12% |
| Jun 5, 2026 | $25.20 | $25.34 | $24.19 | $24.64 | $24.64 | 9.2M | -2.22% |
| Jun 4, 2026 | $25.65 | $25.77 | $24.99 | $25.22 | $25.22 | 6.9M | -1.68% |
| Jun 3, 2026 | $26.02 | $26.03 | $24.88 | $25.07 | $25.07 | 12.3M | -3.65% |
| Jun 2, 2026 | $27.20 | $27.20 | $26.16 | $26.35 | $26.35 | 12.1M | -3.12% |
| Jun 1, 2026 | $27.47 | $28.16 | $26.98 | $27.74 | $27.74 | 16.1M | +0.98% |
| May 29, 2026 | $25.05 | $26.25 | $25.05 | $26.03 | $26.03 | 14.6M | +3.91% |
| May 28, 2026 | $24.50 | $25.25 | $24.33 | $24.96 | $24.96 | 9.2M | +1.88% |
| May 27, 2026 | $24.25 | $25.00 | $24.07 | $24.50 | $24.50 | 13.6M | +1.03% |
| May 26, 2026 | $23.19 | $23.78 | $23.01 | $23.32 | $23.32 | 13.0M | +0.56% |
| May 22, 2026 | $23.04 | $23.51 | $23.00 | $23.16 | $23.16 | 7.5M | +0.52% |
| May 21, 2026 | $23.07 | $23.29 | $22.45 | $23.04 | $23.04 | 7.1M | -0.13% |
| May 20, 2026 | $23.15 | $23.58 | $22.44 | $23.32 | $23.32 | 13.6M | +0.73% |
| May 19, 2026 | $22.97 | $23.77 | $22.53 | $23.22 | $23.22 | 22.1M | +1.09% |
| May 18, 2026 | $22.96 | $23.40 | $22.57 | $22.64 | $22.64 | 15.1M | -1.39% |
| May 15, 2026 | $23.19 | $23.56 | $22.83 | $23.05 | $23.05 | 12.7M | -0.60% |
| May 14, 2026 | $22.42 | $23.31 | $22.29 | $23.07 | $23.07 | 11.2M | +2.90% |
| May 13, 2026 | $23.10 | $23.11 | $22.26 | $22.33 | $22.33 | 16.5M | -3.33% |
| May 12, 2026 | $23.62 | $23.67 | $22.93 | $23.26 | $23.26 | 22.3M | -1.52% |
| May 11, 2026 | $25.29 | $25.62 | $23.93 | $24.19 | $24.19 | 14.6M | -4.35% |
Showing 1–20 of 1,182 records
Annual Stock Price Performance · TOST
Jan 1 → Dec 31 · 6 years2026-31.9%$35.77 → $24.38
-31.9%
2025-3.3%$36.71 → $35.51
-3.3%
2024+102.5%$18.00 → $36.45
+102.5%
2023-0.9%$18.43 → $18.26
-0.9%
2022-48.3%$34.90 → $18.03
-48.3%
2021-46.8%$65.26 → $34.71
-46.8%
Best Year2024 · +102.5%
Worst Year2022 · -48.3%
Positive Years1 / 6
Avg Annual Return-4.8%
6Y Total Return-62.6%
6Y CAGR~-15.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in TOST?
If you invested $1,000 in TOST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$392
Total Return-60.8%
CAGR~-17.1% / yr
Profit$-608
Based on Sep 22, 2021 · $62.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Toast, Inc.（TOST）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $24.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TOST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TOST 历史股价FMP 日线复权 OHLCV