Skip to main content
Post Holdings, Inc. (POST)
NYSE: POST · Real-Time Price · USD
96.00
-1.86 (-1.90%)
Dec 5, 2025, 4:00 PM EST - Market closed

Post Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202597.6298.2195.9496.0096.00-1.90%835,753
Dec 4, 2025100.02100.2797.1997.8697.86-1.87%758,211
Dec 3, 202598.83100.9598.4099.7299.721.20%999,117
Dec 2, 202599.87100.6797.5098.5498.54-1.41%1,411,650
Dec 1, 2025102.85102.9199.7399.9599.95-3.92%1,063,259
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
Oct 10, 2025106.71108.17105.96108.10108.101.95%519,744
Oct 9, 2025106.35106.83105.76106.03106.03-0.47%329,946
Oct 8, 2025107.63107.63105.41106.53106.53-1.07%332,001
Oct 7, 2025106.67108.07105.89107.68107.680.87%433,024
Oct 6, 2025107.27107.71106.55106.75106.75-0.49%405,391
Oct 3, 2025106.44108.42106.44107.28107.280.39%455,839
Oct 2, 2025107.52108.21106.53106.86106.86-1.11%449,488
Oct 1, 2025108.03108.55107.21108.06108.060.54%622,110
Sep 30, 2025106.20108.19106.03107.48107.481.33%593,814
Sep 29, 2025106.39106.39104.30106.07106.070.13%699,493
Sep 26, 2025105.57106.78105.49105.93105.930.57%485,450
Sep 25, 2025107.37107.80105.00105.33105.33-1.23%689,575
Sep 24, 2025104.34106.93104.21106.64106.642.11%700,402
Sep 23, 2025102.45104.50102.45104.44104.441.73%738,282
Sep 22, 2025103.62104.57102.56102.66102.66-1.05%834,847
Sep 19, 2025103.93105.28103.71103.75103.75-0.01%1,972,248
Sep 18, 2025102.66104.03102.28103.76103.760.86%736,313
Sep 17, 2025102.87104.15102.45102.88102.88-0.19%664,712
Sep 16, 2025102.44103.68102.44103.08103.080.70%720,303
Sep 15, 2025104.79105.02102.36102.36102.36-2.50%838,533
Sep 12, 2025105.82106.28104.93104.98104.98-1.06%502,987
Sep 11, 2025104.83106.49104.83106.11106.111.32%696,479
Sep 10, 2025105.55105.76104.57104.73104.73-1.09%617,525
Sep 9, 2025106.00106.50105.46105.88105.88-0.40%656,327
Sep 8, 2025107.52108.15105.70106.31106.31-1.83%839,188
Sep 5, 2025107.75109.46107.65108.29108.290.30%750,081
Sep 4, 2025111.26111.41107.79107.97107.97-2.69%690,147
Sep 3, 2025110.97111.70110.41110.96110.96-0.47%697,120
Sep 2, 2025113.40113.91111.16111.48111.48-1.48%601,192
Aug 29, 2025112.10113.55111.10113.15113.151.68%544,699
Aug 28, 2025112.98112.98110.45111.28111.28-1.78%823,610
Aug 27, 2025111.92113.51111.92113.30113.300.90%632,734
Aug 26, 2025112.02112.95111.88112.29112.29-0.03%711,234
Aug 25, 2025114.04114.07112.30112.32112.32-1.51%773,153
Aug 22, 2025112.68114.32112.16114.04114.042.81%768,840
Aug 21, 2025110.29111.38110.05110.92110.920.25%495,076
Aug 20, 2025110.77112.55110.04110.64110.640.73%704,101
Aug 19, 2025108.34110.17108.15109.84109.841.84%899,692
Aug 18, 2025109.00109.49107.54107.86107.86-0.62%503,326
Aug 15, 2025108.84109.49108.46108.53108.53-0.20%627,835
Aug 14, 2025108.39109.00107.10108.75108.750.19%786,601
Aug 13, 2025106.52108.81106.21108.54108.541.39%605,491
Aug 12, 2025106.89107.77106.14107.05107.050.19%559,887
Aug 11, 2025108.43109.68106.19106.85106.85-1.03%1,101,986
Aug 8, 2025104.88109.00103.00107.96107.964.92%1,158,439
Aug 7, 2025102.91103.16101.05102.90102.900.45%887,925
Aug 6, 2025103.07103.71102.24102.44102.44-0.68%647,752
Aug 5, 2025105.20105.54103.10103.14103.14-1.97%923,991
Aug 4, 2025105.62106.27104.42105.21105.21-0.31%835,475
Aug 1, 2025106.54106.54104.35105.54105.54-0.26%690,238
Jul 31, 2025105.96106.75105.41105.81105.81-0.95%517,481
Jul 30, 2025107.47108.47106.44106.83106.83-0.65%454,157
Jul 29, 2025106.68108.28106.34107.53107.530.81%450,647
Jul 28, 2025107.27107.64106.18106.67106.67-1.06%570,693
Jul 25, 2025107.75107.86106.31107.81107.810.06%534,033
Jul 24, 2025107.56108.74106.93107.75107.750.23%603,028
Jul 23, 2025108.83109.85107.35107.50107.50-0.86%784,134
Jul 22, 2025106.04108.65105.80108.43108.432.17%663,930
Jul 21, 2025107.16108.08105.77106.13106.13-0.42%546,800
Jul 18, 2025107.62108.97106.47106.58106.58-0.80%780,084
Jul 17, 2025105.47107.59104.98107.44107.441.96%924,825