Post Holdings, Inc. (POST)
NYSE: POST · Real-Time Price · USD
116.92
+2.55 (2.23%)
Mar 7, 2025, 4:00 PM EST - Market closed

Post Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 7, 2025114.28117.75114.28116.92116.922.23%752,210
Mar 6, 2025113.44114.80113.00114.37114.370.56%562,868
Mar 5, 2025111.92114.52111.85113.73113.730.94%558,850
Mar 4, 2025114.74115.59112.64112.67112.67-1.51%563,899
Mar 3, 2025113.78114.96113.09114.40114.400.78%558,337
Feb 28, 2025113.29113.84111.98113.51113.511.01%808,567
Feb 27, 2025112.45113.07111.84112.37112.37-0.72%555,014
Feb 26, 2025115.50115.54112.86113.19113.19-1.91%868,683
Feb 25, 2025115.33116.75114.59115.39115.390.37%646,629
Feb 24, 2025115.28117.42114.79114.97114.97-0.60%794,314
Feb 21, 2025114.98116.44114.21115.66115.660.78%550,397
Feb 20, 2025112.97114.87112.67114.77114.771.20%490,687
Feb 19, 2025111.61113.90110.48113.41113.411.73%807,992
Feb 18, 2025110.57112.31110.22111.48111.480.01%515,066
Feb 14, 2025113.06113.64111.39111.47111.47-1.35%462,122
Feb 13, 2025112.01113.29111.11112.99112.991.15%531,173
Feb 12, 2025109.51112.20109.47111.70111.700.55%630,220
Feb 11, 2025109.68111.54109.50111.09111.091.17%568,607
Feb 10, 2025111.39111.84108.65109.81109.81-2.43%851,462
Feb 7, 2025110.20114.17108.49112.55112.556.32%1,260,579
Feb 6, 2025106.16106.95104.87105.86105.861.00%839,799
Feb 5, 2025104.92105.69104.43104.81104.810.23%536,683
Feb 4, 2025105.46105.68103.98104.57104.57-1.21%480,947
Feb 3, 2025105.80106.36104.12105.85105.85-0.29%627,285
Jan 31, 2025107.28107.28105.78106.16106.16-1.48%321,061
Jan 30, 2025107.19108.18106.96107.75107.751.13%281,674
Jan 29, 2025106.94107.85106.35106.55106.55-0.41%288,920
Jan 28, 2025109.27109.93106.90106.99106.99-1.78%360,552
Jan 27, 2025108.12110.50107.04108.93108.932.07%464,068
Jan 24, 2025106.74107.55106.44106.72106.72-0.35%460,343
Jan 23, 2025106.00107.33105.47107.09107.090.84%431,786
Jan 22, 2025107.47107.54106.05106.20106.20-1.58%834,697
Jan 21, 2025108.27109.36107.79107.91107.910.03%568,441
Jan 17, 2025107.59108.38107.24107.88107.880.27%530,851
Jan 16, 2025106.02108.21104.89107.59107.590.65%787,000
Jan 15, 2025108.20108.86106.89106.90106.90-0.56%471,478
Jan 14, 2025107.06107.98106.97107.50107.500.54%355,299
Jan 13, 2025105.67107.77105.16106.92106.921.27%550,020
Jan 10, 2025106.74107.53105.39105.58105.58-1.85%546,550
Jan 8, 2025108.02108.21107.10107.57107.57-0.59%532,158
Jan 7, 2025109.49110.31108.16108.21108.21-1.12%742,122
Jan 6, 2025112.80113.51109.41109.44109.44-3.54%561,165
Jan 3, 2025113.30113.91112.37113.46113.460.13%400,749
Jan 2, 2025114.74115.43113.15113.31113.31-1.00%528,003
Dec 31, 2024113.35114.98113.35114.46114.460.84%456,978
Dec 30, 2024114.16114.16112.99113.51113.51-0.85%356,129
Dec 27, 2024113.76115.32113.76114.48114.48-0.21%304,369
Dec 26, 2024113.77115.48113.77114.72114.720.44%312,295
Dec 24, 2024114.22114.75113.59114.22114.22-0.28%305,465
Dec 23, 2024115.02115.11113.91114.54114.54-0.27%471,899