Skip to main content
logo
Post Holdings, Inc. (POST)
NYSE: POST · Real-Time Price · USD
99.72
+1.18 (1.20%)
Dec 3, 2025, 4:00 PM EST - Market closed

Post Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202598.83100.9598.4099.7299.721.20%999,117
Dec 2, 202599.87100.6797.5098.5498.54-1.41%1,411,650
Dec 1, 2025102.85102.9199.7399.9599.95-3.92%1,063,259
Nov 28, 2025104.98107.05103.57104.03104.031.18%445,714
Nov 26, 2025102.02104.53101.34102.82102.821.78%1,142,058
Nov 25, 202596.84101.6396.34101.02101.024.11%1,632,716
Nov 24, 202598.8199.1996.8497.0397.03-2.40%2,097,763
Nov 21, 2025104.60106.5098.9199.4299.42-7.15%2,126,016
Nov 20, 2025107.01107.72105.23107.08107.080.12%889,185
Nov 19, 2025107.09108.27106.24106.95106.95-0.23%659,210
Nov 18, 2025106.21107.80105.10107.20107.201.26%671,088
Nov 17, 2025105.50106.70105.50105.87105.87-0.78%665,053
Nov 14, 2025107.09107.09104.88106.70106.700.34%572,998
Nov 13, 2025106.86108.04106.29106.34106.34-0.27%639,508
Nov 12, 2025106.29106.88105.71106.63106.630.58%647,153
Nov 11, 2025105.82106.56105.15106.02106.020.56%579,621
Nov 10, 2025106.65107.02105.17105.43105.43-1.17%669,463
Nov 7, 2025105.40106.92104.56106.68106.681.69%549,070
Nov 6, 2025105.47106.74104.68104.91104.91-0.52%534,415
Nov 5, 2025105.67106.39104.26105.46105.46-0.19%582,686
Nov 4, 2025106.18106.66104.72105.66105.66-0.11%551,857
Nov 3, 2025104.09106.28102.31105.78105.781.78%886,676
Oct 31, 2025101.38104.32100.44103.93103.932.06%543,918
Oct 30, 2025104.42105.07100.75101.83101.83-2.29%1,022,207
Oct 29, 2025105.61106.15102.97104.22104.22-2.44%865,714
Oct 28, 2025107.67108.38106.50106.83106.83-1.45%563,248
Oct 27, 2025109.18109.21107.04108.40108.40-0.92%764,742
Oct 24, 2025108.50109.47108.18109.41109.411.11%357,079
Oct 23, 2025108.93109.74107.50108.21108.21-0.62%659,390
Oct 22, 2025106.88109.79106.70108.89108.891.59%465,610
Oct 21, 2025106.97108.00106.50107.19107.190.52%402,004
Oct 20, 2025105.91106.81105.35106.64106.640.77%426,344
Oct 17, 2025104.22106.26103.14105.82105.822.25%626,657
Oct 16, 2025104.01105.62102.94103.49103.49-0.51%752,765
Oct 15, 2025107.34108.20103.65104.02104.02-3.70%648,559
Oct 14, 2025107.36108.23106.69108.02108.020.76%524,653
Oct 13, 2025107.48108.11106.02107.20107.20-0.83%588,574
Oct 10, 2025106.71108.17105.96108.10108.101.95%519,744
Oct 9, 2025106.35106.83105.76106.03106.03-0.47%329,946
Oct 8, 2025107.63107.63105.41106.53106.53-1.07%332,001
Oct 7, 2025106.67108.07105.89107.68107.680.87%433,024
Oct 6, 2025107.27107.71106.55106.75106.75-0.49%405,391
Oct 3, 2025106.44108.42106.44107.28107.280.39%455,839
Oct 2, 2025107.52108.21106.53106.86106.86-1.11%449,488
Oct 1, 2025108.03108.55107.21108.06108.060.54%622,110
Sep 30, 2025106.20108.19106.03107.48107.481.33%593,814
Sep 29, 2025106.39106.39104.30106.07106.070.13%699,493
Sep 26, 2025105.57106.78105.49105.93105.930.57%485,450
Sep 25, 2025107.37107.80105.00105.33105.33-1.23%689,575
Sep 24, 2025104.34106.93104.21106.64106.642.11%700,402