Skip to main content
Post Holdings, Inc. (POST)
NYSE: POST · Real-Time Price · USD
105.55
-0.03 (-0.03%)
At close: Mar 6, 2026, 4:00 PM EST
105.55
0.00 (0.00%)
After-hours: Mar 6, 2026, 7:00 PM EST

Post Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026105.23106.00103.66105.55105.55-0.03%589,075
Mar 5, 2026105.82106.72105.18105.58105.58-0.95%548,187
Mar 4, 2026107.00107.00103.38106.59106.59-0.07%678,250
Mar 3, 2026105.85106.95104.11106.66106.660.01%511,952
Mar 2, 2026105.78106.81104.90106.65106.650.33%552,921
Feb 27, 2026105.80107.22104.78106.30106.300.63%612,834
Feb 26, 2026105.38106.14104.80105.63105.631.05%506,269
Feb 25, 2026105.54105.84102.91104.53104.53-1.25%676,009
Feb 24, 2026105.67107.20105.07105.85105.85-0.06%560,279
Feb 23, 2026106.10107.11105.31105.91105.91-0.79%593,385
Feb 20, 2026107.43107.63106.09106.75106.75-0.27%612,106
Feb 19, 2026108.59109.12106.79107.04107.04-1.11%803,131
Feb 18, 2026108.60109.29107.54108.24108.24-0.24%693,708
Feb 17, 2026112.49112.97107.57108.50108.50-3.04%969,933
Feb 13, 2026110.47111.92109.53111.90111.901.35%931,157
Feb 12, 2026111.83112.76110.33110.41110.41-0.41%887,328
Feb 11, 2026109.19111.15108.69110.86110.861.10%947,576
Feb 10, 2026113.89114.08109.02109.65109.65-3.77%1,139,870
Feb 9, 2026114.42116.35112.33113.94113.94-0.58%1,852,069
Feb 6, 2026110.00117.28109.01114.61114.619.77%2,768,142
Feb 5, 2026106.04107.99103.89104.41104.41-0.06%1,113,954
Feb 4, 2026103.34105.46100.37104.47104.471.93%971,901
Feb 3, 2026100.53104.46100.09102.49102.491.18%971,824
Feb 2, 2026102.30102.71100.72101.29101.29-1.00%1,273,531
Jan 30, 202699.24102.5698.89102.31102.313.57%902,481
Jan 29, 202698.2699.5197.9398.7898.781.01%615,130
Jan 28, 202698.0299.6597.3597.7997.79-0.24%810,642
Jan 27, 202697.93100.0297.7698.0398.03-0.22%1,018,948
Jan 26, 202698.0598.7697.1198.2598.25-0.04%798,487
Jan 23, 202698.8799.5697.5898.2998.29-0.70%567,838
Jan 22, 202699.75100.8098.9298.9898.98-1.17%606,204
Jan 21, 202698.04100.3997.34100.15100.151.92%846,549
Jan 20, 202699.0099.8897.5098.2698.26-1.08%788,524
Jan 16, 202697.98101.0997.1699.3399.331.25%686,394
Jan 15, 202697.7498.3596.7298.1098.10-0.18%696,699
Jan 14, 202697.3098.9897.3098.2898.280.73%889,357
Jan 13, 202697.9898.6597.3897.5797.57-0.55%897,396
Jan 12, 202699.3199.4397.9198.1198.11-0.99%528,375
Jan 9, 202698.3699.8097.6499.0999.090.67%530,001
Jan 8, 202696.1199.5796.1198.4398.432.02%748,784
Jan 7, 202699.1499.2096.2696.4896.48-2.15%748,251
Jan 6, 202696.6898.7196.2598.6098.601.82%1,007,264
Jan 5, 202699.1699.5396.6896.8496.84-2.80%982,939
Jan 2, 202699.02100.3698.2799.6399.630.59%512,832
Dec 31, 202599.4699.8198.7699.0599.05-0.30%466,185
Dec 30, 202599.89100.9899.3599.3599.35-0.54%463,569
Dec 29, 2025101.40101.4099.5199.8999.89-1.26%682,344
Dec 26, 2025101.23102.07100.58101.16101.16-0.16%405,901
Dec 24, 2025101.11101.39100.68101.32101.320.61%317,257
Dec 23, 2025101.16101.4299.75100.71100.71-0.29%613,624
Dec 22, 202599.58102.0699.43101.00101.000.17%661,450
Dec 19, 2025101.43103.01100.48100.83100.83-0.96%1,373,679
Dec 18, 2025101.12102.48100.82101.81101.810.61%791,845
Dec 17, 202598.92101.7698.92101.19101.192.28%910,445
Dec 16, 202599.26100.5198.3298.9398.930.12%874,419
Dec 15, 202598.7399.9898.1498.8198.810.07%832,432
Dec 12, 202597.9599.3497.6498.7498.741.19%740,201
Dec 11, 202596.6598.4796.5797.5897.580.96%937,353
Dec 10, 202597.3697.9396.4696.6596.65-0.33%993,588
Dec 9, 202597.4398.9796.4796.9796.97-0.21%957,222
Dec 8, 202595.3798.3795.0797.1797.171.22%787,459
Dec 5, 202597.6298.2195.9496.0096.00-1.90%835,842
Dec 4, 2025100.02100.2797.1997.8697.86-1.87%758,304
Dec 3, 202598.83100.9598.4099.7299.721.20%999,117
Dec 2, 202599.87100.6797.5098.5498.54-1.41%1,481,345
Dec 1, 2025102.85102.9199.7399.9599.95-3.92%1,063,274
Nov 28, 2025104.98107.05103.57104.03104.031.18%445,714
Nov 26, 2025102.02104.53101.34102.82102.821.78%1,142,058
Nov 25, 202596.84101.6396.34101.02101.024.11%1,632,716
Nov 24, 202598.8199.1996.8497.0397.03-2.40%2,097,763
Nov 21, 2025104.60106.5098.9199.4299.42-7.15%2,126,016
Nov 20, 2025107.01107.72105.23107.08107.080.12%889,185
Nov 19, 2025107.09108.27106.24106.95106.95-0.23%659,210
Nov 18, 2025106.21107.80105.10107.20107.201.26%671,088
Nov 17, 2025105.50106.70105.50105.87105.87-0.78%665,053
Nov 14, 2025107.09107.09104.88106.70106.700.34%572,998
Nov 13, 2025106.86108.04106.29106.34106.34-0.27%639,508
Nov 12, 2025106.29106.88105.71106.63106.630.58%647,153
Nov 11, 2025105.82106.56105.15106.02106.020.56%579,621
Nov 10, 2025106.65107.02105.17105.43105.43-1.17%669,463
Nov 7, 2025105.40106.92104.56106.68106.681.69%549,070
Nov 6, 2025105.47106.74104.68104.91104.91-0.52%534,415
Nov 5, 2025105.67106.39104.26105.46105.46-0.19%582,686
Nov 4, 2025106.18106.66104.72105.66105.66-0.11%551,857
Nov 3, 2025104.09106.28102.31105.78105.781.78%886,676
Oct 31, 2025101.38104.32100.44103.93103.932.06%543,918
Oct 30, 2025104.42105.07100.75101.83101.83-2.29%1,022,207
Oct 29, 2025105.61106.15102.97104.22104.22-2.44%865,714
Oct 28, 2025107.67108.38106.50106.83106.83-1.45%563,248
Oct 27, 2025109.18109.21107.04108.40108.40-0.92%764,742
Oct 24, 2025108.50109.47108.18109.41109.411.11%357,079
Oct 23, 2025108.93109.74107.50108.21108.21-0.62%659,390
Oct 22, 2025106.88109.79106.70108.89108.891.59%465,610
Oct 21, 2025106.97108.00106.50107.19107.190.52%402,004
Oct 20, 2025105.91106.81105.35106.64106.640.77%426,344
Oct 17, 2025104.22106.26103.14105.82105.822.25%626,657
Oct 16, 2025104.01105.62102.94103.49103.49-0.51%752,765
Oct 15, 2025107.34108.20103.65104.02104.02-3.70%648,559
Oct 14, 2025107.36108.23106.69108.02108.020.76%524,653
Oct 13, 2025107.48108.11106.02107.20107.20-0.83%588,574