Post Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	105.40	106.92	104.56	106.68	106.68	1.69%	549,070
Nov 6, 2025	105.47	106.74	104.68	104.91	104.91	-0.52%	534,415
Nov 5, 2025	105.67	106.39	104.26	105.46	105.46	-0.19%	582,686
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