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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 114.28 | 117.75 | 114.28 | 116.92 | 116.92 | 2.23% | 752,210 |
| Mar 6, 2025 | 113.44 | 114.80 | 113.00 | 114.37 | 114.37 | 0.56% | 562,868 |
| Mar 5, 2025 | 111.92 | 114.52 | 111.85 | 113.73 | 113.73 | 0.94% | 558,850 |
| Mar 4, 2025 | 114.74 | 115.59 | 112.64 | 112.67 | 112.67 | -1.51% | 563,899 |
| Mar 3, 2025 | 113.78 | 114.96 | 113.09 | 114.40 | 114.40 | 0.78% | 558,337 |
| Feb 28, 2025 | 113.29 | 113.84 | 111.98 | 113.51 | 113.51 | 1.01% | 808,567 |
| Feb 27, 2025 | 112.45 | 113.07 | 111.84 | 112.37 | 112.37 | -0.72% | 555,014 |
| Feb 26, 2025 | 115.50 | 115.54 | 112.86 | 113.19 | 113.19 | -1.91% | 868,683 |
| Feb 25, 2025 | 115.33 | 116.75 | 114.59 | 115.39 | 115.39 | 0.37% | 646,629 |
| Feb 24, 2025 | 115.28 | 117.42 | 114.79 | 114.97 | 114.97 | -0.60% | 794,314 |
| Feb 21, 2025 | 114.98 | 116.44 | 114.21 | 115.66 | 115.66 | 0.78% | 550,397 |
| Feb 20, 2025 | 112.97 | 114.87 | 112.67 | 114.77 | 114.77 | 1.20% | 490,687 |
| Feb 19, 2025 | 111.61 | 113.90 | 110.48 | 113.41 | 113.41 | 1.73% | 807,992 |
| Feb 18, 2025 | 110.57 | 112.31 | 110.22 | 111.48 | 111.48 | 0.01% | 515,066 |
| Feb 14, 2025 | 113.06 | 113.64 | 111.39 | 111.47 | 111.47 | -1.35% | 462,122 |
| Feb 13, 2025 | 112.01 | 113.29 | 111.11 | 112.99 | 112.99 | 1.15% | 531,173 |
| Feb 12, 2025 | 109.51 | 112.20 | 109.47 | 111.70 | 111.70 | 0.55% | 630,220 |
| Feb 11, 2025 | 109.68 | 111.54 | 109.50 | 111.09 | 111.09 | 1.17% | 568,607 |
| Feb 10, 2025 | 111.39 | 111.84 | 108.65 | 109.81 | 109.81 | -2.43% | 851,462 |
| Feb 7, 2025 | 110.20 | 114.17 | 108.49 | 112.55 | 112.55 | 6.32% | 1,260,579 |
| Feb 6, 2025 | 106.16 | 106.95 | 104.87 | 105.86 | 105.86 | 1.00% | 839,799 |
| Feb 5, 2025 | 104.92 | 105.69 | 104.43 | 104.81 | 104.81 | 0.23% | 536,683 |
| Feb 4, 2025 | 105.46 | 105.68 | 103.98 | 104.57 | 104.57 | -1.21% | 480,947 |
| Feb 3, 2025 | 105.80 | 106.36 | 104.12 | 105.85 | 105.85 | -0.29% | 627,285 |
| Jan 31, 2025 | 107.28 | 107.28 | 105.78 | 106.16 | 106.16 | -1.48% | 321,061 |
| Jan 30, 2025 | 107.19 | 108.18 | 106.96 | 107.75 | 107.75 | 1.13% | 281,674 |
| Jan 29, 2025 | 106.94 | 107.85 | 106.35 | 106.55 | 106.55 | -0.41% | 288,920 |
| Jan 28, 2025 | 109.27 | 109.93 | 106.90 | 106.99 | 106.99 | -1.78% | 360,552 |
| Jan 27, 2025 | 108.12 | 110.50 | 107.04 | 108.93 | 108.93 | 2.07% | 464,068 |
| Jan 24, 2025 | 106.74 | 107.55 | 106.44 | 106.72 | 106.72 | -0.35% | 460,343 |
| Jan 23, 2025 | 106.00 | 107.33 | 105.47 | 107.09 | 107.09 | 0.84% | 431,786 |
| Jan 22, 2025 | 107.47 | 107.54 | 106.05 | 106.20 | 106.20 | -1.58% | 834,697 |
| Jan 21, 2025 | 108.27 | 109.36 | 107.79 | 107.91 | 107.91 | 0.03% | 568,441 |
| Jan 17, 2025 | 107.59 | 108.38 | 107.24 | 107.88 | 107.88 | 0.27% | 530,851 |
| Jan 16, 2025 | 106.02 | 108.21 | 104.89 | 107.59 | 107.59 | 0.65% | 787,000 |
| Jan 15, 2025 | 108.20 | 108.86 | 106.89 | 106.90 | 106.90 | -0.56% | 471,478 |
| Jan 14, 2025 | 107.06 | 107.98 | 106.97 | 107.50 | 107.50 | 0.54% | 355,299 |
| Jan 13, 2025 | 105.67 | 107.77 | 105.16 | 106.92 | 106.92 | 1.27% | 550,020 |
| Jan 10, 2025 | 106.74 | 107.53 | 105.39 | 105.58 | 105.58 | -1.85% | 546,550 |
| Jan 8, 2025 | 108.02 | 108.21 | 107.10 | 107.57 | 107.57 | -0.59% | 532,158 |
| Jan 7, 2025 | 109.49 | 110.31 | 108.16 | 108.21 | 108.21 | -1.12% | 742,122 |
| Jan 6, 2025 | 112.80 | 113.51 | 109.41 | 109.44 | 109.44 | -3.54% | 561,165 |
| Jan 3, 2025 | 113.30 | 113.91 | 112.37 | 113.46 | 113.46 | 0.13% | 400,749 |
| Jan 2, 2025 | 114.74 | 115.43 | 113.15 | 113.31 | 113.31 | -1.00% | 528,003 |
| Dec 31, 2024 | 113.35 | 114.98 | 113.35 | 114.46 | 114.46 | 0.84% | 456,978 |
| Dec 30, 2024 | 114.16 | 114.16 | 112.99 | 113.51 | 113.51 | -0.85% | 356,129 |
| Dec 27, 2024 | 113.76 | 115.32 | 113.76 | 114.48 | 114.48 | -0.21% | 304,369 |
| Dec 26, 2024 | 113.77 | 115.48 | 113.77 | 114.72 | 114.72 | 0.44% | 312,295 |
| Dec 24, 2024 | 114.22 | 114.75 | 113.59 | 114.22 | 114.22 | -0.28% | 305,465 |
| Dec 23, 2024 | 115.02 | 115.11 | 113.91 | 114.54 | 114.54 | -0.27% | 471,899 |