Post Holdings, Inc. (POST)
NYSE: POST · Real-Time Price · USD
107.28
+0.42 (0.39%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 106.44 | 108.42 | 106.44 | 107.28 | 107.28 | 0.39% | 455,749 |
| 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 |
| 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 |