Skip to main content
Post Holdings, Inc. (POST)
NYSE: POST · Real-Time Price · USD
115.80
+2.87 (2.54%)
Nov 22, 2024, 4:00 PM EST - Market closed

Post Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024113.61116.56113.16115.80115.802.54%1,189,322
Nov 21, 2024110.33113.03109.36112.93112.932.30%683,296
Nov 20, 2024109.86110.86108.86110.39110.390.07%787,028
Nov 19, 2024108.14110.47107.66110.31110.311.64%662,767
Nov 18, 2024106.64109.65106.49108.53108.532.25%985,017
Nov 15, 2024107.00107.59103.33106.14106.14-1.52%1,446,507
Nov 14, 2024109.66110.17107.71107.78107.78-1.54%740,324
Nov 13, 2024108.96109.63108.48109.47109.470.45%410,677
Nov 12, 2024109.97109.97108.78108.98108.98-0.49%398,582
Nov 11, 2024111.07111.26109.28109.52109.52-1.02%379,512
Nov 8, 2024109.01110.73109.01110.65110.651.73%411,828
Nov 7, 2024109.05110.47108.68108.77108.77-0.16%548,151
Nov 6, 2024110.50112.05108.60108.94108.94-1.63%676,970
Nov 5, 2024108.88110.78108.88110.75110.751.51%317,130
Nov 4, 2024109.62110.19108.89109.10109.10-0.56%504,771
Nov 1, 2024109.80110.66109.48109.71109.710.46%408,102
Oct 31, 2024109.56110.63109.16109.21109.21-0.20%417,213
Oct 30, 2024109.80110.54109.39109.43109.43-0.46%504,994
Oct 29, 2024111.04111.22109.80109.94109.94-1.36%435,669
Oct 28, 2024111.88112.69111.41111.46111.460.22%500,642
Oct 25, 2024112.14112.96111.18111.21111.21-0.86%299,183
Oct 24, 2024112.21112.90112.01112.18112.18-0.20%265,711
Oct 23, 2024111.93112.58111.64112.40112.400.11%444,315
Oct 22, 2024112.82113.35112.18112.28112.28-0.85%439,276
Oct 21, 2024115.27115.54113.22113.24113.24-1.71%512,853
Oct 18, 2024115.96115.96114.54115.21115.21-0.62%373,980
Oct 17, 2024115.89116.17114.98115.93115.93-0.04%398,304
Oct 16, 2024115.62116.34115.62115.98115.980.27%253,491
Oct 15, 2024115.28116.87115.28115.67115.670.52%408,458
Oct 14, 2024113.99115.42113.83115.07115.071.21%314,342
Oct 11, 2024113.75114.61113.60113.69113.690.51%326,594
Oct 10, 2024113.42114.04112.61113.11113.110.03%219,209
Oct 9, 2024113.75114.22112.78113.08113.08-0.33%276,830
Oct 8, 2024113.82113.85112.93113.46113.46-0.04%223,028
Oct 7, 2024114.53114.53113.01113.50113.50-0.86%435,824
Oct 4, 2024114.04114.70113.57114.49114.490.54%366,259
Oct 3, 2024114.90114.90113.45113.87113.87-0.97%428,650
Oct 2, 2024115.48115.52114.48114.98114.98-0.97%329,301
Oct 1, 2024115.41116.34114.76116.11116.110.31%352,483
Sep 30, 2024115.88116.11114.75115.75115.75-0.30%409,574
Sep 27, 2024115.79116.78115.47116.10116.100.37%414,708
Sep 26, 2024115.02115.79114.82115.67115.670.43%304,058
Sep 25, 2024114.71115.30114.38115.18115.180.86%476,053
Sep 24, 2024114.50115.32113.73114.20114.20-0.34%356,781
Sep 23, 2024114.57115.28113.67114.59114.590.09%540,225
Sep 20, 2024114.42114.75113.59114.49114.49-1,288,819
Sep 19, 2024115.94116.01113.86114.49114.49-0.57%646,591
Sep 18, 2024114.08116.19113.89115.15115.150.44%382,379
Sep 17, 2024115.75116.65114.48114.65114.65-0.82%364,666
Sep 16, 2024116.17117.06115.29115.60115.600.10%541,478
Sep 13, 2024114.41115.53114.41115.48115.480.93%491,844
Sep 12, 2024114.22114.89113.94114.42114.420.17%465,884
Sep 11, 2024114.86115.08113.35114.23114.23-0.89%509,907
Sep 10, 2024116.55117.27114.99115.26115.26-1.09%768,464
Sep 9, 2024115.75116.98115.39116.53116.530.49%371,872
Sep 6, 2024117.45118.28115.73115.96115.96-1.62%390,223
Sep 5, 2024118.75118.96117.23117.87117.87-0.30%636,389
Sep 4, 2024116.53118.31116.53118.23118.231.12%454,656
Sep 3, 2024115.94117.17115.46116.92116.920.99%310,397
Aug 30, 2024115.54115.83114.76115.77115.770.12%353,118
Aug 29, 2024116.33117.17114.82115.63115.63-0.34%357,078
Aug 28, 2024115.01116.07114.72116.03116.030.72%403,969
Aug 27, 2024114.95115.61114.56115.20115.200.16%361,344
Aug 26, 2024117.00117.24114.83115.02115.02-1.38%428,735
Aug 23, 2024115.30116.82114.98116.63116.631.29%326,083
Aug 22, 2024114.65115.22114.02115.15115.150.44%269,870
Aug 21, 2024114.95115.32113.84114.65114.65-335,359
Aug 20, 2024114.91115.38114.53114.65114.65-0.35%513,388
Aug 19, 2024114.00115.13113.92115.05115.051.05%439,293
Aug 16, 2024113.60114.14113.18113.85113.850.18%308,336
Aug 15, 2024114.78114.78113.39113.65113.65-0.51%339,439
Aug 14, 2024113.87115.32113.78114.23114.231.28%418,249
Aug 13, 2024112.31113.38111.79112.79112.790.56%369,408
Aug 12, 2024111.43112.77110.77112.16112.160.26%358,980
Aug 9, 2024112.26112.59111.16111.87111.87-0.74%409,800
Aug 8, 2024110.84113.01110.84112.70112.701.34%443,076
Aug 7, 2024112.31113.15111.02111.21111.21-0.50%780,121
Aug 6, 2024111.94113.33111.54111.77111.770.57%541,034
Aug 5, 2024112.50113.39110.42111.14111.14-2.26%551,267
Aug 2, 2024110.87114.28110.42113.71113.712.98%938,780
Aug 1, 2024109.36111.12109.03110.42110.420.97%828,847
Jul 31, 2024109.17109.93108.06109.36109.360.76%525,333
Jul 30, 2024108.59109.44107.42108.54108.54-0.44%775,653
Jul 29, 2024108.29109.40108.13109.02109.020.05%428,493
Jul 26, 2024108.54109.48108.40108.97108.970.95%517,239
Jul 25, 2024108.41110.55107.36107.94107.94-0.21%444,808
Jul 24, 2024110.03110.16107.94108.17108.17-1.92%477,226
Jul 23, 2024109.81110.42109.19110.29110.290.25%249,350
Jul 22, 2024109.50110.17108.74110.01110.010.50%379,440
Jul 19, 2024109.99110.26108.53109.46109.46-0.50%337,308
Jul 18, 2024109.27110.88109.27110.01110.01-0.02%321,858
Jul 17, 2024108.23110.58108.23110.03110.031.87%427,288
Jul 16, 2024106.84108.10106.62108.01108.011.49%323,906
Jul 15, 2024107.53107.58106.34106.42106.42-0.67%512,990
Jul 12, 2024107.26108.32107.03107.14107.140.26%701,250
Jul 11, 2024105.18107.19104.38106.86106.861.48%595,944
Jul 10, 2024104.00105.37103.86105.30105.301.50%719,927
Jul 9, 2024104.98105.21103.74103.74103.74-1.26%495,631
Jul 8, 2024104.89105.74104.89105.06105.060.29%319,518
Jul 5, 2024104.21105.38104.05104.76104.760.38%578,229