Post Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	113.76	113.76	110.31	111.93	111.93	2.45%	3
Feb 11, 2026	110.39	110.39	108.20	109.25	109.25	-0.61%	3
Feb 10, 2026	114.52	114.52	109.92	109.92	109.92	-4.33%	30
Feb 9, 2026	114.50	115.34	114.10	114.89	114.89	0.95%	69
Feb 6, 2026	110.53	116.77	110.31	113.81	113.81	8.89%	11
Feb 5, 2026	105.99	108.06	103.97	104.52	104.52	0.22%	9
Feb 4, 2026	104.44	105.65	100.40	104.29	104.29	0.90%	14
Feb 3, 2026	101.20	104.00	100.09	103.36	103.36	0.46%	16
Feb 2, 2026	102.89	103.50	102.07	102.89	102.89	2.25%	25
Jan 30, 2026	98.63	100.63	98.63	100.63	100.63	1.48%	12
Jan 29, 2026	98.61	99.16	97.65	99.16	99.16	0.07%	20
Jan 28, 2026	99.38	99.52	97.17	99.09	99.09	-0.47%	34
Jan 27, 2026	97.55	100.10	97.55	99.56	99.56	2.05%	4
Jan 26, 2026	98.76	99.37	97.40	97.56	97.56	-0.29%	10
Jan 23, 2026	98.29	100.66	97.62	97.84	97.84	-2.33%	4
Jan 22, 2026	100.48	100.58	98.17	100.18	100.18	0.08%	15
Jan 21, 2026	98.75	100.10	97.38	100.10	100.10	1.48%	9
Jan 20, 2026	98.81	99.99	97.67	98.64	98.64	-1.96%	524
Jan 16, 2026	98.14	100.63	97.00	100.61	100.61	3.66%	4
Jan 15, 2026	96.33	98.33	96.33	97.06	97.06	-1.02%	12
Jan 14, 2026	99.36	99.36	97.09	98.06	98.06	-0.34%	9
Jan 13, 2026	98.76	98.76	97.27	98.39	98.39	-0.07%	4
Jan 12, 2026	99.32	99.60	98.38	98.46	98.46	-0.10%	14
Jan 9, 2026	98.01	99.20	97.78	98.56	98.56	0.95%	121
Jan 8, 2026	95.17	97.71	95.17	97.63	97.63	-0.94%	15
Jan 7, 2026	99.63	99.66	98.13	98.56	98.56	0.38%	14
Jan 6, 2026	96.88	98.30	96.25	98.19	98.19	0.39%	34
Jan 5, 2026	99.88	99.88	97.71	97.81	97.81	-1.21%	22
Jan 2, 2026	100.63	100.63	98.31	99.01	99.01	-0.18%	10
Dec 31, 2025	99.00	100.97	99.00	99.19	99.19	-0.40%	325
Dec 30, 2025	100.18	100.77	99.46	99.59	99.59	-1.18%	29
Dec 29, 2025	101.40	102.15	99.69	100.78	100.78	-0.47%	11
Dec 24, 2025	100.10	101.99	100.10	101.26	101.26	0.45%	3
Dec 23, 2025	101.56	101.56	99.87	100.81	100.81	-0.72%	8
Dec 22, 2025	99.58	101.96	99.09	101.54	101.54	-0.43%	14
Dec 19, 2025	102.31	103.00	100.97	101.98	101.98	-0.43%	5
Dec 18, 2025	99.32	102.42	99.32	102.42	102.42	1.00%	13
Dec 17, 2025	100.27	101.69	98.35	101.41	101.41	1.39%	7
Dec 16, 2025	98.34	100.43	98.34	100.02	100.02	1.50%	4
Dec 15, 2025	99.15	99.97	98.54	98.54	98.54	-0.42%	12
Dec 12, 2025	98.51	98.96	96.46	98.96	98.96	1.88%	11
Dec 11, 2025	97.21	98.46	95.37	97.13	97.13	-0.21%	17
Dec 10, 2025	97.65	97.97	96.37	97.33	97.33	0.06%	12
Dec 9, 2025	98.27	98.73	96.12	97.27	97.27	-0.07%	14
Dec 8, 2025	96.59	98.13	94.95	97.34	97.34	0.21%	18
Dec 5, 2025	98.59	98.59	96.80	97.14	97.14	-3.43%	12
Dec 3, 2025	98.10	100.97	98.10	100.59	100.59	2.71%	8
Dec 2, 2025	101.63	101.63	97.94	97.94	97.94	-2.92%	22
Dec 1, 2025	100.73	103.04	100.64	100.89	100.89	-2.79%	28
Nov 28, 2025	104.73	107.05	103.60	103.79	103.79	0.15%	49