Post Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	102.76	104.53	100.50	103.63	103.63	2.37%	115
Nov 25, 2025	98.00	101.50	96.79	101.23	101.23	3.29%	31
Nov 24, 2025	98.41	99.95	96.97	98.01	98.01	-4.05%	386
Nov 21, 2025	101.69	105.08	100.19	102.15	102.15	-3.18%	43
Nov 20, 2025	107.40	107.45	105.18	105.50	105.50	-1.60%	12
Nov 19, 2025	107.78	108.19	105.24	107.21	107.21	0.92%	7
Nov 18, 2025	106.48	106.79	104.68	106.23	106.23	0.43%	8
Nov 17, 2025	105.78	105.78	105.78	105.78	105.78	0.65%	573
Nov 14, 2025	105.10	105.10	105.10	105.10	105.10	-1.20%	6
Nov 11, 2025	106.38	106.38	106.38	106.38	106.38	0.84%	7
Nov 6, 2025	105.49	105.49	105.49	105.49	105.49	0.51%	1
Nov 5, 2025	104.95	104.95	104.95	104.95	104.95	-0.38%	26
Nov 4, 2025	105.35	105.35	105.35	105.35	105.35	2.03%	59
Oct 31, 2025	103.25	103.25	103.25	103.25	103.25	1.74%	-
Oct 30, 2025	101.92	101.92	100.86	101.48	101.48	-2.43%	149
Oct 29, 2025	104.37	104.37	104.01	104.01	104.01	-3.12%	104
Oct 27, 2025	109.57	109.57	107.36	107.36	107.36	-1.36%	18
Oct 22, 2025	108.84	108.84	108.84	108.84	108.84	4.24%	10
Oct 16, 2025	104.41	104.41	104.41	104.41	104.41	-1.63%	2
Oct 15, 2025	106.14	106.14	106.14	106.14	106.14	-1.52%	2
Oct 14, 2025	107.78	107.78	107.78	107.78	107.78	0.81%	6
Oct 13, 2025	107.07	107.07	106.91	106.91	106.91	0.81%	2
Oct 10, 2025	106.05	106.05	106.05	106.05	106.05	-0.47%	1
Oct 9, 2025	106.55	106.55	106.55	106.55	106.55	-2.14%	1
Oct 6, 2025	108.88	108.88	108.88	108.88	108.88	0.78%	6
Oct 3, 2025	107.64	108.04	107.64	108.04	108.04	0.46%	2
Oct 1, 2025	108.03	108.19	107.54	107.54	107.54	1.78%	16
Sep 29, 2025	106.18	106.18	105.66	105.66	105.66	-0.60%	94
Sep 26, 2025	106.30	106.30	106.30	106.30	106.30	1.53%	8
Sep 25, 2025	104.70	104.70	104.70	104.70	104.70	-0.46%	5
Sep 24, 2025	105.18	105.18	105.18	105.18	105.18	1.25%	7
Sep 22, 2025	103.88	103.88	103.88	103.88	103.88	-1.14%	10