Post Holdings, Inc. (POST)
NYSE: POST · Real-Time Price · USD
107.97
-2.99 (-2.69%)
Sep 4, 2025, 4:00 PM - Market closed
Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 111.26 | 111.41 | 107.79 | 107.97 | 107.97 | -2.69% | 690,146 |
| Sep 3, 2025 | 110.97 | 111.70 | 110.41 | 110.96 | 110.96 | -0.47% | 697,070 |
| Sep 2, 2025 | 113.40 | 113.91 | 111.16 | 111.48 | 111.48 | -1.48% | 601,192 |
| Aug 29, 2025 | 112.10 | 113.55 | 111.10 | 113.15 | 113.15 | 1.68% | 544,699 |
| Aug 28, 2025 | 112.98 | 112.98 | 110.45 | 111.28 | 111.28 | -1.78% | 823,610 |
| Aug 27, 2025 | 111.92 | 113.51 | 111.92 | 113.30 | 113.30 | 0.90% | 632,734 |
| Aug 26, 2025 | 112.02 | 112.95 | 111.88 | 112.29 | 112.29 | -0.03% | 711,234 |
| Aug 25, 2025 | 114.04 | 114.07 | 112.30 | 112.32 | 112.32 | -1.51% | 773,153 |
| Aug 22, 2025 | 112.68 | 114.32 | 112.16 | 114.04 | 114.04 | 2.81% | 768,840 |
| Aug 21, 2025 | 110.29 | 111.38 | 110.05 | 110.92 | 110.92 | 0.25% | 495,076 |
| Aug 20, 2025 | 110.77 | 112.55 | 110.04 | 110.64 | 110.64 | 0.73% | 704,101 |
| Aug 19, 2025 | 108.34 | 110.17 | 108.15 | 109.84 | 109.84 | 1.84% | 899,692 |
| Aug 18, 2025 | 109.00 | 109.49 | 107.54 | 107.86 | 107.86 | -0.62% | 503,326 |
| Aug 15, 2025 | 108.84 | 109.49 | 108.46 | 108.53 | 108.53 | -0.20% | 627,835 |
| Aug 14, 2025 | 108.39 | 109.00 | 107.10 | 108.75 | 108.75 | 0.19% | 786,601 |
| Aug 13, 2025 | 106.52 | 108.81 | 106.21 | 108.54 | 108.54 | 1.39% | 605,491 |
| Aug 12, 2025 | 106.89 | 107.77 | 106.14 | 107.05 | 107.05 | 0.19% | 559,887 |
| Aug 11, 2025 | 108.43 | 109.68 | 106.19 | 106.85 | 106.85 | -1.03% | 1,101,986 |
| Aug 8, 2025 | 104.88 | 109.00 | 103.00 | 107.96 | 107.96 | 4.92% | 1,158,439 |
| Aug 7, 2025 | 102.91 | 103.16 | 101.05 | 102.90 | 102.90 | 0.45% | 887,925 |
| Aug 6, 2025 | 103.07 | 103.71 | 102.24 | 102.44 | 102.44 | -0.68% | 647,752 |
| Aug 5, 2025 | 105.20 | 105.54 | 103.10 | 103.14 | 103.14 | -1.97% | 923,991 |
| Aug 4, 2025 | 105.62 | 106.27 | 104.42 | 105.21 | 105.21 | -0.31% | 835,475 |
| Aug 1, 2025 | 106.54 | 106.54 | 104.35 | 105.54 | 105.54 | -0.26% | 690,238 |
| Jul 31, 2025 | 105.96 | 106.75 | 105.41 | 105.81 | 105.81 | -0.95% | 517,481 |
| Jul 30, 2025 | 107.47 | 108.47 | 106.44 | 106.83 | 106.83 | -0.65% | 454,157 |
| Jul 29, 2025 | 106.68 | 108.28 | 106.34 | 107.53 | 107.53 | 0.81% | 450,647 |
| Jul 28, 2025 | 107.27 | 107.64 | 106.18 | 106.67 | 106.67 | -1.06% | 570,693 |
| Jul 25, 2025 | 107.75 | 107.86 | 106.31 | 107.81 | 107.81 | 0.06% | 534,033 |
| Jul 24, 2025 | 107.56 | 108.74 | 106.93 | 107.75 | 107.75 | 0.23% | 603,028 |
| Jul 23, 2025 | 108.83 | 109.85 | 107.35 | 107.50 | 107.50 | -0.86% | 784,134 |
| Jul 22, 2025 | 106.04 | 108.65 | 105.80 | 108.43 | 108.43 | 2.17% | 663,930 |
| Jul 21, 2025 | 107.16 | 108.08 | 105.77 | 106.13 | 106.13 | -0.42% | 546,800 |
| Jul 18, 2025 | 107.62 | 108.97 | 106.47 | 106.58 | 106.58 | -0.80% | 780,084 |
| Jul 17, 2025 | 105.47 | 107.59 | 104.98 | 107.44 | 107.44 | 1.96% | 924,825 |
| Jul 16, 2025 | 105.42 | 106.02 | 104.30 | 105.37 | 105.37 | -0.19% | 967,680 |
| Jul 15, 2025 | 106.61 | 107.33 | 105.29 | 105.57 | 105.57 | -1.22% | 803,033 |
| Jul 14, 2025 | 107.18 | 107.71 | 105.50 | 106.87 | 106.87 | -0.13% | 728,474 |
| Jul 11, 2025 | 107.23 | 107.74 | 106.01 | 107.01 | 107.01 | -0.60% | 741,812 |
| Jul 10, 2025 | 105.27 | 107.73 | 104.52 | 107.66 | 107.66 | 1.84% | 714,475 |
| Jul 9, 2025 | 106.86 | 107.23 | 104.76 | 105.72 | 105.72 | -0.89% | 830,699 |
| Jul 8, 2025 | 106.36 | 107.48 | 105.87 | 106.67 | 106.67 | -0.12% | 967,002 |
| Jul 7, 2025 | 108.81 | 108.95 | 106.57 | 106.80 | 106.80 | -1.87% | 713,759 |
| Jul 3, 2025 | 111.48 | 111.87 | 108.35 | 108.84 | 108.84 | -2.29% | 740,777 |
| Jul 2, 2025 | 111.23 | 111.70 | 110.40 | 111.39 | 111.39 | -0.13% | 622,340 |
| Jul 1, 2025 | 108.82 | 112.50 | 108.82 | 111.53 | 111.53 | 2.29% | 517,783 |
| Jun 30, 2025 | 108.39 | 109.17 | 107.75 | 109.03 | 109.03 | 0.28% | 426,857 |
| Jun 27, 2025 | 108.62 | 109.61 | 108.20 | 108.73 | 108.73 | 0.30% | 903,674 |
| Jun 26, 2025 | 107.99 | 109.03 | 107.93 | 108.40 | 108.40 | 0.87% | 551,123 |
| Jun 25, 2025 | 109.61 | 110.13 | 107.44 | 107.47 | 107.47 | -2.94% | 661,133 |