Post Holdings, Inc. (POST)
NYSE: POST · Real-Time Price · USD
110.17
-0.69 (-0.62%)
May 9, 2025, 12:43 PM - Market open
Post Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 109.02 | 111.28 | 106.92 | 110.29 | - | -0.51% | 367,629 |
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 |
Apr 15, 2025 | 118.72 | 118.93 | 116.67 | 117.10 | 117.10 | -1.15% | 473,501 |
Apr 14, 2025 | 117.00 | 118.80 | 116.68 | 118.46 | 118.46 | 1.31% | 619,213 |
Apr 11, 2025 | 116.36 | 117.83 | 114.92 | 116.93 | 116.93 | 1.17% | 705,050 |
Apr 10, 2025 | 116.05 | 117.71 | 113.52 | 115.58 | 115.58 | -0.40% | 890,363 |
Apr 9, 2025 | 110.75 | 116.75 | 110.00 | 116.05 | 116.05 | 3.70% | 1,103,448 |
Apr 8, 2025 | 115.60 | 116.03 | 110.97 | 111.91 | 111.91 | -2.00% | 659,784 |
Apr 7, 2025 | 113.88 | 117.20 | 112.51 | 114.19 | 114.19 | -2.83% | 978,503 |
Apr 4, 2025 | 116.80 | 118.85 | 115.86 | 117.52 | 117.52 | -0.45% | 2,036,896 |
Apr 3, 2025 | 117.75 | 119.85 | 117.19 | 118.05 | 118.05 | 1.99% | 888,055 |
Apr 2, 2025 | 117.13 | 117.18 | 114.80 | 115.75 | 115.75 | -1.18% | 448,399 |
Apr 1, 2025 | 116.90 | 117.16 | 115.26 | 117.13 | 117.13 | 0.66% | 431,354 |
Mar 31, 2025 | 115.47 | 116.74 | 115.10 | 116.36 | 116.36 | 1.09% | 505,069 |
Mar 28, 2025 | 115.69 | 115.96 | 114.95 | 115.10 | 115.10 | -0.51% | 451,516 |
Mar 27, 2025 | 114.05 | 115.96 | 113.01 | 115.69 | 115.69 | 1.97% | 564,127 |
Mar 26, 2025 | 111.12 | 113.51 | 111.01 | 113.45 | 113.45 | 1.94% | 703,135 |
Mar 25, 2025 | 111.43 | 112.83 | 110.45 | 111.29 | 111.29 | -0.18% | 636,441 |
Mar 24, 2025 | 111.77 | 112.22 | 110.57 | 111.49 | 111.49 | -0.04% | 508,753 |
Mar 21, 2025 | 111.97 | 114.04 | 111.25 | 111.53 | 111.53 | -0.36% | 1,030,878 |
Mar 20, 2025 | 112.56 | 114.09 | 111.65 | 111.93 | 111.93 | -0.46% | 726,034 |
Mar 19, 2025 | 111.75 | 112.62 | 110.25 | 112.45 | 112.45 | 0.16% | 580,342 |
Mar 18, 2025 | 113.88 | 114.09 | 112.13 | 112.27 | 112.27 | -1.47% | 320,210 |
Mar 17, 2025 | 112.38 | 114.08 | 111.85 | 113.95 | 113.95 | 1.58% | 507,875 |
Mar 14, 2025 | 111.03 | 112.66 | 110.73 | 112.18 | 112.18 | 0.46% | 446,543 |
Mar 13, 2025 | 112.29 | 113.59 | 111.01 | 111.67 | 111.67 | -0.28% | 502,316 |
Mar 12, 2025 | 113.56 | 114.34 | 111.35 | 111.98 | 111.98 | -2.33% | 911,493 |
Mar 11, 2025 | 114.16 | 116.04 | 113.26 | 114.65 | 114.65 | -0.17% | 1,039,939 |
Mar 10, 2025 | 117.00 | 119.17 | 114.54 | 114.85 | 114.85 | -1.77% | 703,929 |
Mar 7, 2025 | 114.28 | 117.75 | 114.28 | 116.92 | 116.92 | 2.23% | 779,272 |
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 |