Post Holdings, Inc. (POST)
NYSE: POST · Real-Time Price · USD
105.55
-0.03 (-0.03%)
Mar 6, 2026, 4:00 PM EST - Market closed
Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 105.23 | 106.00 | 103.66 | 105.55 | 105.55 | -0.03% | 589,075 |
| Mar 5, 2026 | 105.82 | 106.72 | 105.18 | 105.58 | 105.58 | -0.95% | 548,187 |
| Mar 4, 2026 | 107.00 | 107.00 | 103.38 | 106.59 | 106.59 | -0.07% | 678,250 |
| Mar 3, 2026 | 105.85 | 106.95 | 104.11 | 106.66 | 106.66 | 0.01% | 511,952 |
| Mar 2, 2026 | 105.78 | 106.81 | 104.90 | 106.65 | 106.65 | 0.33% | 552,921 |
| Feb 27, 2026 | 105.80 | 107.22 | 104.78 | 106.30 | 106.30 | 0.63% | 612,834 |
| Feb 26, 2026 | 105.38 | 106.14 | 104.80 | 105.63 | 105.63 | 1.05% | 506,269 |
| Feb 25, 2026 | 105.54 | 105.84 | 102.91 | 104.53 | 104.53 | -1.25% | 676,009 |
| Feb 24, 2026 | 105.67 | 107.20 | 105.07 | 105.85 | 105.85 | -0.06% | 560,279 |
| Feb 23, 2026 | 106.10 | 107.11 | 105.31 | 105.91 | 105.91 | -0.79% | 593,385 |
| Feb 20, 2026 | 107.43 | 107.63 | 106.09 | 106.75 | 106.75 | -0.27% | 612,106 |
| Feb 19, 2026 | 108.59 | 109.12 | 106.79 | 107.04 | 107.04 | -1.11% | 803,131 |
| Feb 18, 2026 | 108.60 | 109.29 | 107.54 | 108.24 | 108.24 | -0.24% | 693,708 |
| Feb 17, 2026 | 112.49 | 112.97 | 107.57 | 108.50 | 108.50 | -3.04% | 969,933 |
| Feb 13, 2026 | 110.47 | 111.92 | 109.53 | 111.90 | 111.90 | 1.35% | 931,157 |
| Feb 12, 2026 | 111.83 | 112.76 | 110.33 | 110.41 | 110.41 | -0.41% | 887,328 |
| Feb 11, 2026 | 109.19 | 111.15 | 108.69 | 110.86 | 110.86 | 1.10% | 947,576 |
| Feb 10, 2026 | 113.89 | 114.08 | 109.02 | 109.65 | 109.65 | -3.77% | 1,139,870 |
| Feb 9, 2026 | 114.42 | 116.35 | 112.33 | 113.94 | 113.94 | -0.58% | 1,852,069 |
| Feb 6, 2026 | 110.00 | 117.28 | 109.01 | 114.61 | 114.61 | 9.77% | 2,768,142 |
| Feb 5, 2026 | 106.04 | 107.99 | 103.89 | 104.41 | 104.41 | -0.06% | 1,113,954 |
| Feb 4, 2026 | 103.34 | 105.46 | 100.37 | 104.47 | 104.47 | 1.93% | 971,901 |
| Feb 3, 2026 | 100.53 | 104.46 | 100.09 | 102.49 | 102.49 | 1.18% | 971,824 |
| Feb 2, 2026 | 102.30 | 102.71 | 100.72 | 101.29 | 101.29 | -1.00% | 1,273,531 |
| Jan 30, 2026 | 99.24 | 102.56 | 98.89 | 102.31 | 102.31 | 3.57% | 902,481 |
| Jan 29, 2026 | 98.26 | 99.51 | 97.93 | 98.78 | 98.78 | 1.01% | 615,130 |
| Jan 28, 2026 | 98.02 | 99.65 | 97.35 | 97.79 | 97.79 | -0.24% | 810,642 |
| Jan 27, 2026 | 97.93 | 100.02 | 97.76 | 98.03 | 98.03 | -0.22% | 1,018,948 |
| Jan 26, 2026 | 98.05 | 98.76 | 97.11 | 98.25 | 98.25 | -0.04% | 798,487 |
| Jan 23, 2026 | 98.87 | 99.56 | 97.58 | 98.29 | 98.29 | -0.70% | 567,838 |
| Jan 22, 2026 | 99.75 | 100.80 | 98.92 | 98.98 | 98.98 | -1.17% | 606,204 |
| Jan 21, 2026 | 98.04 | 100.39 | 97.34 | 100.15 | 100.15 | 1.92% | 846,549 |
| Jan 20, 2026 | 99.00 | 99.88 | 97.50 | 98.26 | 98.26 | -1.08% | 788,524 |
| Jan 16, 2026 | 97.98 | 101.09 | 97.16 | 99.33 | 99.33 | 1.25% | 686,394 |
| Jan 15, 2026 | 97.74 | 98.35 | 96.72 | 98.10 | 98.10 | -0.18% | 696,699 |
| Jan 14, 2026 | 97.30 | 98.98 | 97.30 | 98.28 | 98.28 | 0.73% | 889,357 |
| Jan 13, 2026 | 97.98 | 98.65 | 97.38 | 97.57 | 97.57 | -0.55% | 897,396 |
| Jan 12, 2026 | 99.31 | 99.43 | 97.91 | 98.11 | 98.11 | -0.99% | 528,375 |
| Jan 9, 2026 | 98.36 | 99.80 | 97.64 | 99.09 | 99.09 | 0.67% | 530,001 |
| Jan 8, 2026 | 96.11 | 99.57 | 96.11 | 98.43 | 98.43 | 2.02% | 748,784 |
| Jan 7, 2026 | 99.14 | 99.20 | 96.26 | 96.48 | 96.48 | -2.15% | 748,251 |
| Jan 6, 2026 | 96.68 | 98.71 | 96.25 | 98.60 | 98.60 | 1.82% | 1,007,264 |
| Jan 5, 2026 | 99.16 | 99.53 | 96.68 | 96.84 | 96.84 | -2.80% | 982,939 |
| Jan 2, 2026 | 99.02 | 100.36 | 98.27 | 99.63 | 99.63 | 0.59% | 512,832 |
| Dec 31, 2025 | 99.46 | 99.81 | 98.76 | 99.05 | 99.05 | -0.30% | 466,185 |
| Dec 30, 2025 | 99.89 | 100.98 | 99.35 | 99.35 | 99.35 | -0.54% | 463,569 |
| Dec 29, 2025 | 101.40 | 101.40 | 99.51 | 99.89 | 99.89 | -1.26% | 682,344 |
| Dec 26, 2025 | 101.23 | 102.07 | 100.58 | 101.16 | 101.16 | -0.16% | 405,901 |
| Dec 24, 2025 | 101.11 | 101.39 | 100.68 | 101.32 | 101.32 | 0.61% | 317,257 |
| Dec 23, 2025 | 101.16 | 101.42 | 99.75 | 100.71 | 100.71 | -0.29% | 613,624 |
| Dec 22, 2025 | 99.58 | 102.06 | 99.43 | 101.00 | 101.00 | 0.17% | 661,450 |
| Dec 19, 2025 | 101.43 | 103.01 | 100.48 | 100.83 | 100.83 | -0.96% | 1,373,679 |
| Dec 18, 2025 | 101.12 | 102.48 | 100.82 | 101.81 | 101.81 | 0.61% | 791,845 |
| Dec 17, 2025 | 98.92 | 101.76 | 98.92 | 101.19 | 101.19 | 2.28% | 910,445 |
| Dec 16, 2025 | 99.26 | 100.51 | 98.32 | 98.93 | 98.93 | 0.12% | 874,419 |
| Dec 15, 2025 | 98.73 | 99.98 | 98.14 | 98.81 | 98.81 | 0.07% | 832,432 |
| Dec 12, 2025 | 97.95 | 99.34 | 97.64 | 98.74 | 98.74 | 1.19% | 740,201 |
| Dec 11, 2025 | 96.65 | 98.47 | 96.57 | 97.58 | 97.58 | 0.96% | 937,353 |
| Dec 10, 2025 | 97.36 | 97.93 | 96.46 | 96.65 | 96.65 | -0.33% | 993,588 |
| Dec 9, 2025 | 97.43 | 98.97 | 96.47 | 96.97 | 96.97 | -0.21% | 957,222 |
| Dec 8, 2025 | 95.37 | 98.37 | 95.07 | 97.17 | 97.17 | 1.22% | 787,459 |
| Dec 5, 2025 | 97.62 | 98.21 | 95.94 | 96.00 | 96.00 | -1.90% | 835,842 |
| Dec 4, 2025 | 100.02 | 100.27 | 97.19 | 97.86 | 97.86 | -1.87% | 758,304 |
| Dec 3, 2025 | 98.83 | 100.95 | 98.40 | 99.72 | 99.72 | 1.20% | 999,117 |
| Dec 2, 2025 | 99.87 | 100.67 | 97.50 | 98.54 | 98.54 | -1.41% | 1,481,345 |
| Dec 1, 2025 | 102.85 | 102.91 | 99.73 | 99.95 | 99.95 | -3.92% | 1,063,274 |
| Nov 28, 2025 | 104.98 | 107.05 | 103.57 | 104.03 | 104.03 | 1.18% | 445,714 |
| Nov 26, 2025 | 102.02 | 104.53 | 101.34 | 102.82 | 102.82 | 1.78% | 1,142,058 |
| Nov 25, 2025 | 96.84 | 101.63 | 96.34 | 101.02 | 101.02 | 4.11% | 1,632,716 |
| Nov 24, 2025 | 98.81 | 99.19 | 96.84 | 97.03 | 97.03 | -2.40% | 2,097,763 |
| Nov 21, 2025 | 104.60 | 106.50 | 98.91 | 99.42 | 99.42 | -7.15% | 2,126,016 |
| Nov 20, 2025 | 107.01 | 107.72 | 105.23 | 107.08 | 107.08 | 0.12% | 889,185 |
| Nov 19, 2025 | 107.09 | 108.27 | 106.24 | 106.95 | 106.95 | -0.23% | 659,210 |
| Nov 18, 2025 | 106.21 | 107.80 | 105.10 | 107.20 | 107.20 | 1.26% | 671,088 |
| Nov 17, 2025 | 105.50 | 106.70 | 105.50 | 105.87 | 105.87 | -0.78% | 665,053 |
| Nov 14, 2025 | 107.09 | 107.09 | 104.88 | 106.70 | 106.70 | 0.34% | 572,998 |
| Nov 13, 2025 | 106.86 | 108.04 | 106.29 | 106.34 | 106.34 | -0.27% | 639,508 |
| Nov 12, 2025 | 106.29 | 106.88 | 105.71 | 106.63 | 106.63 | 0.58% | 647,153 |
| Nov 11, 2025 | 105.82 | 106.56 | 105.15 | 106.02 | 106.02 | 0.56% | 579,621 |
| Nov 10, 2025 | 106.65 | 107.02 | 105.17 | 105.43 | 105.43 | -1.17% | 669,463 |
| Nov 7, 2025 | 105.40 | 106.92 | 104.56 | 106.68 | 106.68 | 1.69% | 549,070 |
| Nov 6, 2025 | 105.47 | 106.74 | 104.68 | 104.91 | 104.91 | -0.52% | 534,415 |
| Nov 5, 2025 | 105.67 | 106.39 | 104.26 | 105.46 | 105.46 | -0.19% | 582,686 |
| Nov 4, 2025 | 106.18 | 106.66 | 104.72 | 105.66 | 105.66 | -0.11% | 551,857 |
| Nov 3, 2025 | 104.09 | 106.28 | 102.31 | 105.78 | 105.78 | 1.78% | 886,676 |
| Oct 31, 2025 | 101.38 | 104.32 | 100.44 | 103.93 | 103.93 | 2.06% | 543,918 |
| Oct 30, 2025 | 104.42 | 105.07 | 100.75 | 101.83 | 101.83 | -2.29% | 1,022,207 |
| Oct 29, 2025 | 105.61 | 106.15 | 102.97 | 104.22 | 104.22 | -2.44% | 865,714 |
| Oct 28, 2025 | 107.67 | 108.38 | 106.50 | 106.83 | 106.83 | -1.45% | 563,248 |
| Oct 27, 2025 | 109.18 | 109.21 | 107.04 | 108.40 | 108.40 | -0.92% | 764,742 |
| Oct 24, 2025 | 108.50 | 109.47 | 108.18 | 109.41 | 109.41 | 1.11% | 357,079 |
| Oct 23, 2025 | 108.93 | 109.74 | 107.50 | 108.21 | 108.21 | -0.62% | 659,390 |
| Oct 22, 2025 | 106.88 | 109.79 | 106.70 | 108.89 | 108.89 | 1.59% | 465,610 |
| Oct 21, 2025 | 106.97 | 108.00 | 106.50 | 107.19 | 107.19 | 0.52% | 402,004 |
| Oct 20, 2025 | 105.91 | 106.81 | 105.35 | 106.64 | 106.64 | 0.77% | 426,344 |
| Oct 17, 2025 | 104.22 | 106.26 | 103.14 | 105.82 | 105.82 | 2.25% | 626,657 |
| Oct 16, 2025 | 104.01 | 105.62 | 102.94 | 103.49 | 103.49 | -0.51% | 752,765 |
| Oct 15, 2025 | 107.34 | 108.20 | 103.65 | 104.02 | 104.02 | -3.70% | 648,559 |
| Oct 14, 2025 | 107.36 | 108.23 | 106.69 | 108.02 | 108.02 | 0.76% | 524,653 |
| Oct 13, 2025 | 107.48 | 108.11 | 106.02 | 107.20 | 107.20 | -0.83% | 588,574 |