Post Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	108.62	109.61	108.20	108.73	108.73	0.30%	899,634
Jun 26, 2025	107.99	109.03	107.93	108.40	108.40	0.87%	551,123
Jun 25, 2025	109.61	110.13	107.44	107.47	107.47	-2.94%	661,133
Jun 24, 2025	112.95	112.95	110.51	110.73	110.73	-1.63%	799,797
Jun 23, 2025	112.83	113.61	111.35	112.56	112.56	0.05%	517,522
Jun 20, 2025	112.87	113.68	112.25	112.50	112.50	-0.14%	926,595
Jun 18, 2025	112.35	113.54	112.35	112.66	112.66	0.12%	611,011
Jun 17, 2025	112.70	113.63	112.14	112.52	112.52	-0.85%	651,235
Jun 16, 2025	112.90	113.69	112.06	113.49	113.49	1.17%	402,980
Jun 13, 2025	113.64	114.71	112.05	112.18	112.18	-1.27%	425,382
Jun 12, 2025	111.92	113.77	111.80	113.62	113.62	1.29%	875,895
Jun 11, 2025	111.49	113.12	111.28	112.17	112.17	1.06%	865,496
Jun 10, 2025	111.21	112.63	110.64	110.99	110.99	0.79%	905,381
Jun 9, 2025	109.00	110.29	108.61	110.12	110.12	0.69%	333,550
Jun 6, 2025	109.16	109.92	108.74	109.37	109.37	0.72%	381,335
Jun 5, 2025	109.69	109.75	108.48	108.59	108.59	-1.14%	474,890
Jun 4, 2025	109.54	110.71	109.36	109.84	109.84	0.58%	541,657
Jun 3, 2025	109.72	110.03	108.92	109.21	109.21	-0.90%	438,270
Jun 2, 2025	109.95	110.33	108.97	110.20	110.20	-0.35%	344,717
May 30, 2025	109.96	110.84	109.40	110.59	110.59	0.72%	414,882
May 29, 2025	108.53	109.98	108.48	109.80	109.80	1.11%	425,164
May 28, 2025	109.49	109.78	108.50	108.59	108.59	-1.10%	320,770
May 27, 2025	108.69	109.93	107.86	109.80	109.80	1.66%	405,820
May 23, 2025	108.12	108.20	106.71	108.01	108.01	0.06%	381,115
May 22, 2025	108.40	108.66	107.23	107.94	107.94	-0.83%	519,936
May 21, 2025	110.25	110.25	108.38	108.84	108.84	-1.42%	438,422
May 20, 2025	110.23	110.82	109.60	110.41	110.41	0.43%	422,317
May 19, 2025	111.64	111.64	109.39	109.94	109.94	-1.62%	395,546
May 16, 2025	110.43	111.88	109.70	111.75	111.75	1.21%	491,428
May 15, 2025	108.96	110.65	108.75	110.41	110.41	1.98%	719,413
May 14, 2025	108.39	109.01	106.85	108.27	108.27	-0.41%	687,195
May 13, 2025	108.87	109.61	107.31	108.72	108.72	-0.27%	696,762
May 12, 2025	109.99	112.40	108.84	109.01	109.01	-1.56%	1,137,937
May 9, 2025	109.02	111.28	106.92	110.74	110.74	-0.11%	1,086,613
May 8, 2025	111.16	112.34	110.13	110.86	110.86	-0.27%	1,173,446
May 7, 2025	112.67	113.11	110.79	111.16	111.16	-1.31%	790,859
May 6, 2025	113.09	113.67	111.92	112.64	112.64	-0.85%	469,622
May 5, 2025	112.50	113.77	111.26	113.60	113.60	0.62%	567,336
May 2, 2025	112.86	113.68	111.30	112.90	112.90	0.40%	479,718
May 1, 2025	111.79	113.33	111.36	112.45	112.45	-0.64%	579,836
Apr 30, 2025	113.29	113.39	111.35	113.17	113.17	0.50%	511,798
Apr 29, 2025	110.74	112.68	110.11	112.61	112.61	1.27%	619,850
Apr 28, 2025	112.71	113.47	110.32	111.20	111.20	-1.44%	514,226
Apr 25, 2025	114.55	114.55	111.83	112.82	112.82	-1.20%	327,089
Apr 24, 2025	114.80	115.60	113.69	114.19	114.19	-1.15%	361,464
Apr 23, 2025	115.50	117.14	115.01	115.52	115.52	0.03%	644,461
Apr 22, 2025	114.21	115.88	114.21	115.49	115.49	1.33%	561,596
Apr 21, 2025	115.42	115.75	113.20	113.97	113.97	-0.94%	458,170
Apr 17, 2025	114.21	116.00	114.21	115.05	115.05	0.20%	477,292
Apr 16, 2025	117.78	118.46	114.22	114.82	114.82	-1.95%	391,439