Post Holdings, Inc. (POST)
NYSE: POST · Real-Time Price · USD
104.91
-0.55 (-0.52%)
At close: Nov 6, 2025, 4:00 PM EST
104.91
0.00 (0.00%)
After-hours: Nov 6, 2025, 4:10 PM EST
Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 105.47 | 106.74 | 104.68 | 104.88 | - | -0.55% | 306,464 |
| Nov 5, 2025 | 105.67 | 106.39 | 104.26 | 105.46 | 105.46 | -0.19% | 575,555 |
| Nov 4, 2025 | 106.18 | 106.66 | 104.72 | 105.66 | 105.66 | -0.11% | 551,857 |
| Nov 3, 2025 | 104.09 | 106.28 | 102.31 | 105.78 | 105.78 | 1.78% | 886,676 |
| Oct 31, 2025 | 101.38 | 104.32 | 100.44 | 103.93 | 103.93 | 2.06% | 543,918 |
| Oct 30, 2025 | 104.42 | 105.07 | 100.75 | 101.83 | 101.83 | -2.29% | 1,022,207 |
| Oct 29, 2025 | 105.61 | 106.15 | 102.97 | 104.22 | 104.22 | -2.44% | 865,714 |
| Oct 28, 2025 | 107.67 | 108.38 | 106.50 | 106.83 | 106.83 | -1.45% | 563,248 |
| Oct 27, 2025 | 109.18 | 109.21 | 107.04 | 108.40 | 108.40 | -0.92% | 764,742 |
| Oct 24, 2025 | 108.50 | 109.47 | 108.18 | 109.41 | 109.41 | 1.11% | 357,079 |
| Oct 23, 2025 | 108.93 | 109.74 | 107.50 | 108.21 | 108.21 | -0.62% | 659,390 |
| Oct 22, 2025 | 106.88 | 109.79 | 106.70 | 108.89 | 108.89 | 1.59% | 465,610 |
| Oct 21, 2025 | 106.97 | 108.00 | 106.50 | 107.19 | 107.19 | 0.52% | 402,004 |
| Oct 20, 2025 | 105.91 | 106.81 | 105.35 | 106.64 | 106.64 | 0.77% | 426,344 |
| Oct 17, 2025 | 104.22 | 106.26 | 103.14 | 105.82 | 105.82 | 2.25% | 626,657 |
| Oct 16, 2025 | 104.01 | 105.62 | 102.94 | 103.49 | 103.49 | -0.51% | 752,765 |
| Oct 15, 2025 | 107.34 | 108.20 | 103.65 | 104.02 | 104.02 | -3.70% | 648,559 |
| Oct 14, 2025 | 107.36 | 108.23 | 106.69 | 108.02 | 108.02 | 0.76% | 524,653 |
| Oct 13, 2025 | 107.48 | 108.11 | 106.02 | 107.20 | 107.20 | -0.83% | 588,574 |
| Oct 10, 2025 | 106.71 | 108.17 | 105.96 | 108.10 | 108.10 | 1.95% | 519,744 |
| Oct 9, 2025 | 106.35 | 106.83 | 105.76 | 106.03 | 106.03 | -0.47% | 329,946 |
| Oct 8, 2025 | 107.63 | 107.63 | 105.41 | 106.53 | 106.53 | -1.07% | 332,001 |
| Oct 7, 2025 | 106.67 | 108.07 | 105.89 | 107.68 | 107.68 | 0.87% | 433,024 |
| Oct 6, 2025 | 107.27 | 107.71 | 106.55 | 106.75 | 106.75 | -0.49% | 405,391 |
| Oct 3, 2025 | 106.44 | 108.42 | 106.44 | 107.28 | 107.28 | 0.39% | 455,839 |
| Oct 2, 2025 | 107.52 | 108.21 | 106.53 | 106.86 | 106.86 | -1.11% | 449,488 |
| Oct 1, 2025 | 108.03 | 108.55 | 107.21 | 108.06 | 108.06 | 0.54% | 622,110 |
| Sep 30, 2025 | 106.20 | 108.19 | 106.03 | 107.48 | 107.48 | 1.33% | 593,814 |
| Sep 29, 2025 | 106.39 | 106.39 | 104.30 | 106.07 | 106.07 | 0.13% | 699,493 |
| Sep 26, 2025 | 105.57 | 106.78 | 105.49 | 105.93 | 105.93 | 0.57% | 485,450 |
| Sep 25, 2025 | 107.37 | 107.80 | 105.00 | 105.33 | 105.33 | -1.23% | 689,575 |
| Sep 24, 2025 | 104.34 | 106.93 | 104.21 | 106.64 | 106.64 | 2.11% | 700,402 |
| Sep 23, 2025 | 102.45 | 104.50 | 102.45 | 104.44 | 104.44 | 1.73% | 738,282 |
| Sep 22, 2025 | 103.62 | 104.57 | 102.56 | 102.66 | 102.66 | -1.05% | 834,847 |
| Sep 19, 2025 | 103.93 | 105.28 | 103.71 | 103.75 | 103.75 | -0.01% | 1,972,248 |
| Sep 18, 2025 | 102.66 | 104.03 | 102.28 | 103.76 | 103.76 | 0.86% | 736,313 |
| Sep 17, 2025 | 102.87 | 104.15 | 102.45 | 102.88 | 102.88 | -0.19% | 664,712 |
| Sep 16, 2025 | 102.44 | 103.68 | 102.44 | 103.08 | 103.08 | 0.70% | 720,303 |
| Sep 15, 2025 | 104.79 | 105.02 | 102.36 | 102.36 | 102.36 | -2.50% | 838,533 |
| Sep 12, 2025 | 105.82 | 106.28 | 104.93 | 104.98 | 104.98 | -1.06% | 502,987 |
| Sep 11, 2025 | 104.83 | 106.49 | 104.83 | 106.11 | 106.11 | 1.32% | 696,479 |
| Sep 10, 2025 | 105.55 | 105.76 | 104.57 | 104.73 | 104.73 | -1.09% | 617,525 |
| Sep 9, 2025 | 106.00 | 106.50 | 105.46 | 105.88 | 105.88 | -0.40% | 656,327 |
| Sep 8, 2025 | 107.52 | 108.15 | 105.70 | 106.31 | 106.31 | -1.83% | 839,188 |
| Sep 5, 2025 | 107.75 | 109.46 | 107.65 | 108.29 | 108.29 | 0.30% | 750,081 |
| Sep 4, 2025 | 111.26 | 111.41 | 107.79 | 107.97 | 107.97 | -2.69% | 690,147 |
| 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 |