Post Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	109.96	109.96	109.96	109.57	-	-0.21%	3,153
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
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