Post Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	105.51	105.51	105.51	105.51	-	-1.02%	5,795
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