Post Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	101.43	103.01	100.48	100.83	100.83	-0.96%	1,373,679
Dec 18, 2025	101.12	102.48	100.82	101.81	101.81	0.61%	791,845
Dec 17, 2025	98.92	101.76	98.92	101.19	101.19	2.28%	910,445
Dec 16, 2025	99.26	100.51	98.32	98.93	98.93	0.12%	874,419
Dec 15, 2025	98.73	99.98	98.14	98.81	98.81	0.07%	832,432
Dec 12, 2025	97.95	99.34	97.64	98.74	98.74	1.19%	740,201
Dec 11, 2025	96.65	98.47	96.57	97.58	97.58	0.96%	937,353
Dec 10, 2025	97.36	97.93	96.46	96.65	96.65	-0.33%	993,588
Dec 9, 2025	97.43	98.97	96.47	96.97	96.97	-0.21%	957,222
Dec 8, 2025	95.37	98.37	95.07	97.17	97.17	1.22%	787,459
Dec 5, 2025	97.62	98.21	95.94	96.00	96.00	-1.90%	835,842
Dec 4, 2025	100.02	100.27	97.19	97.86	97.86	-1.87%	758,304
Dec 3, 2025	98.83	100.95	98.40	99.72	99.72	1.20%	999,117
Dec 2, 2025	99.87	100.67	97.50	98.54	98.54	-1.41%	1,481,345
Dec 1, 2025	102.85	102.91	99.73	99.95	99.95	-3.92%	1,063,274
Nov 28, 2025	104.98	107.05	103.57	104.03	104.03	1.18%	445,714
Nov 26, 2025	102.02	104.53	101.34	102.82	102.82	1.78%	1,142,058
Nov 25, 2025	96.84	101.63	96.34	101.02	101.02	4.11%	1,632,716
Nov 24, 2025	98.81	99.19	96.84	97.03	97.03	-2.40%	2,097,763
Nov 21, 2025	104.60	106.50	98.91	99.42	99.42	-7.15%	2,126,016
Nov 20, 2025	107.01	107.72	105.23	107.08	107.08	0.12%	889,185
Nov 19, 2025	107.09	108.27	106.24	106.95	106.95	-0.23%	659,210
Nov 18, 2025	106.21	107.80	105.10	107.20	107.20	1.26%	671,088
Nov 17, 2025	105.50	106.70	105.50	105.87	105.87	-0.78%	665,053
Nov 14, 2025	107.09	107.09	104.88	106.70	106.70	0.34%	572,998
Nov 13, 2025	106.86	108.04	106.29	106.34	106.34	-0.27%	639,508
Nov 12, 2025	106.29	106.88	105.71	106.63	106.63	0.58%	647,153
Nov 11, 2025	105.82	106.56	105.15	106.02	106.02	0.56%	579,621
Nov 10, 2025	106.65	107.02	105.17	105.43	105.43	-1.17%	669,463