Skip to main content
Post Holdings, Inc. (POST)
NYSE: POST · Real-Time Price · USD
116.99
+2.17 (1.89%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Post Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025114.21116.00114.21115.05115.050.20%477,291
Apr 16, 2025117.78118.46114.22114.82114.82-1.95%391,439
Apr 15, 2025118.72118.93116.67117.10117.10-1.15%473,501
Apr 14, 2025117.00118.80116.68118.46118.461.31%619,213
Apr 11, 2025116.36117.83114.92116.93116.931.17%705,050
Apr 10, 2025116.05117.71113.52115.58115.58-0.40%890,363
Apr 9, 2025110.75116.75110.00116.05116.053.70%1,103,448
Apr 8, 2025115.60116.03110.97111.91111.91-2.00%659,784
Apr 7, 2025113.88117.20112.51114.19114.19-2.83%978,503
Apr 4, 2025116.80118.85115.86117.52117.52-0.45%2,036,896
Apr 3, 2025117.75119.85117.19118.05118.051.99%888,055
Apr 2, 2025117.13117.18114.80115.75115.75-1.18%448,399
Apr 1, 2025116.90117.16115.26117.13117.130.66%431,354
Mar 31, 2025115.47116.74115.10116.36116.361.09%505,069
Mar 28, 2025115.69115.96114.95115.10115.10-0.51%451,516
Mar 27, 2025114.05115.96113.01115.69115.691.97%564,127
Mar 26, 2025111.12113.51111.01113.45113.451.94%703,135
Mar 25, 2025111.43112.83110.45111.29111.29-0.18%636,441
Mar 24, 2025111.77112.22110.57111.49111.49-0.04%508,753
Mar 21, 2025111.97114.04111.25111.53111.53-0.36%1,030,878
Mar 20, 2025112.56114.09111.65111.93111.93-0.46%726,034
Mar 19, 2025111.75112.62110.25112.45112.450.16%580,342
Mar 18, 2025113.88114.09112.13112.27112.27-1.47%320,210
Mar 17, 2025112.38114.08111.85113.95113.951.58%507,875
Mar 14, 2025111.03112.66110.73112.18112.180.46%446,543
Mar 13, 2025112.29113.59111.01111.67111.67-0.28%502,316
Mar 12, 2025113.56114.34111.35111.98111.98-2.33%911,493
Mar 11, 2025114.16116.04113.26114.65114.65-0.17%1,039,939
Mar 10, 2025117.00119.17114.54114.85114.85-1.77%703,929
Mar 7, 2025114.28117.75114.28116.92116.922.23%779,272
Mar 6, 2025113.44114.80113.00114.37114.370.56%562,868
Mar 5, 2025111.92114.52111.85113.73113.730.94%558,850
Mar 4, 2025114.74115.59112.64112.67112.67-1.51%563,899
Mar 3, 2025113.78114.96113.09114.40114.400.78%558,337
Feb 28, 2025113.29113.84111.98113.51113.511.01%808,567
Feb 27, 2025112.45113.07111.84112.37112.37-0.72%555,014
Feb 26, 2025115.50115.54112.86113.19113.19-1.91%868,683
Feb 25, 2025115.33116.75114.59115.39115.390.37%646,629
Feb 24, 2025115.28117.42114.79114.97114.97-0.60%794,314
Feb 21, 2025114.98116.44114.21115.66115.660.78%550,397
Feb 20, 2025112.97114.87112.67114.77114.771.20%490,687
Feb 19, 2025111.61113.90110.48113.41113.411.73%807,992
Feb 18, 2025110.57112.31110.22111.48111.480.01%515,066
Feb 14, 2025113.06113.64111.39111.47111.47-1.35%462,122
Feb 13, 2025112.01113.29111.11112.99112.991.15%531,173
Feb 12, 2025109.51112.20109.47111.70111.700.55%630,220
Feb 11, 2025109.68111.54109.50111.09111.091.17%568,607
Feb 10, 2025111.39111.84108.65109.81109.81-2.43%851,462
Feb 7, 2025110.20114.17108.49112.55112.556.32%1,260,579
Feb 6, 2025106.16106.95104.87105.86105.861.00%839,799