Post Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	105.23	105.29	102.69	103.11	103.11	-0.67%	778,950
Apr 27, 2026	103.63	106.28	103.63	103.81	103.81	0.15%	513,471
Apr 24, 2026	104.58	105.89	102.81	103.65	103.65	-0.95%	741,905
Apr 23, 2026	104.89	105.26	103.95	104.64	104.64	0.39%	560,039
Apr 22, 2026	107.29	107.40	103.63	104.23	104.23	-2.53%	957,051
Apr 21, 2026	104.10	108.09	103.85	106.93	106.93	2.76%	1,195,671
Apr 20, 2026	101.30	104.06	101.19	104.06	104.06	2.43%	657,260
Apr 17, 2026	99.66	101.82	99.27	101.59	101.59	2.05%	545,815
Apr 16, 2026	99.20	101.75	99.08	99.55	99.55	0.16%	544,806
Apr 15, 2026	100.59	100.59	99.17	99.39	99.39	-1.19%	654,915
Apr 14, 2026	98.98	101.39	98.98	100.59	100.59	0.73%	535,479
Apr 13, 2026	100.73	100.73	98.16	99.86	99.86	-1.15%	637,742
Apr 10, 2026	102.58	103.05	100.94	101.02	101.02	-1.52%	453,469
Apr 9, 2026	100.44	103.20	99.89	102.58	102.58	1.02%	739,567
Apr 8, 2026	99.21	102.23	99.21	101.54	101.54	1.49%	844,546
Apr 7, 2026	100.21	101.65	99.99	100.05	100.05	-0.42%	511,608
Apr 6, 2026	100.00	100.52	99.42	100.47	100.47	0.15%	595,688
Apr 2, 2026	97.23	100.42	96.92	100.32	100.32	3.18%	616,646
Apr 1, 2026	98.80	99.16	96.99	97.23	97.23	-1.65%	735,117
Mar 31, 2026	97.84	99.33	96.98	98.86	98.86	1.71%	752,950
Mar 30, 2026	95.98	97.53	95.06	97.20	97.20	1.57%	782,883
Mar 27, 2026	95.87	96.46	94.54	95.70	95.70	-0.03%	520,077
Mar 26, 2026	97.33	97.51	95.69	95.73	95.73	-1.52%	717,897
Mar 25, 2026	96.58	97.26	94.13	97.21	97.21	1.24%	870,447
Mar 24, 2026	97.12	97.53	96.01	96.02	96.02	-1.37%	721,199
Mar 23, 2026	98.21	98.69	96.90	97.35	97.35	0.65%	870,780
Mar 20, 2026	97.55	98.53	96.47	96.72	96.72	-0.71%	2,227,759
Mar 19, 2026	95.43	97.64	95.43	97.41	97.41	2.04%	1,272,077
Mar 18, 2026	95.78	96.50	95.15	95.46	95.46	-1.52%	790,041
Mar 17, 2026	98.31	98.51	96.75	96.93	96.93	-0.77%	849,427
Mar 16, 2026	99.28	100.04	97.39	97.68	97.68	-0.78%	695,699
Mar 13, 2026	98.80	99.71	98.05	98.45	98.45	0.72%	773,095
Mar 12, 2026	100.71	101.42	97.34	97.75	97.75	-3.82%	912,352
Mar 11, 2026	104.16	104.16	101.50	101.63	101.63	-2.34%	617,648
Mar 10, 2026	104.61	105.35	103.66	104.06	104.06	-1.30%	534,289
Mar 9, 2026	104.76	105.68	103.17	105.43	105.43	-0.11%	602,100
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