Post Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	99.66	101.82	99.27	101.59	101.59	2.05%	545,815
Apr 16, 2026	99.20	101.75	99.08	99.55	99.55	0.16%	544,806
Apr 15, 2026	100.59	100.59	99.17	99.39	99.39	-1.19%	654,915
Apr 14, 2026	98.98	101.39	98.98	100.59	100.59	0.73%	535,479
Apr 13, 2026	100.73	100.73	98.16	99.86	99.86	-1.15%	637,742
Apr 10, 2026	102.58	103.05	100.94	101.02	101.02	-1.52%	453,469
Apr 9, 2026	100.44	103.20	99.89	102.58	102.58	1.02%	739,567
Apr 8, 2026	99.21	102.23	99.21	101.54	101.54	1.49%	844,546
Apr 7, 2026	100.21	101.65	99.99	100.05	100.05	-0.42%	511,608
Apr 6, 2026	100.00	100.52	99.42	100.47	100.47	0.15%	595,688
Apr 2, 2026	97.23	100.42	96.92	100.32	100.32	3.18%	616,646
Apr 1, 2026	98.80	99.16	96.99	97.23	97.23	-1.65%	735,117
Mar 31, 2026	97.84	99.33	96.98	98.86	98.86	1.71%	752,950
Mar 30, 2026	95.98	97.53	95.06	97.20	97.20	1.57%	782,883
Mar 27, 2026	95.87	96.46	94.54	95.70	95.70	-0.03%	520,077
Mar 26, 2026	97.33	97.51	95.69	95.73	95.73	-1.52%	717,897
Mar 25, 2026	96.58	97.26	94.13	97.21	97.21	1.24%	870,447
Mar 24, 2026	97.12	97.53	96.01	96.02	96.02	-1.37%	721,199
Mar 23, 2026	98.21	98.69	96.90	97.35	97.35	0.65%	870,780
Mar 20, 2026	97.55	98.53	96.47	96.72	96.72	-0.71%	2,227,759
Mar 19, 2026	95.43	97.64	95.43	97.41	97.41	2.04%	1,272,077
Mar 18, 2026	95.78	96.50	95.15	95.46	95.46	-1.52%	790,041
Mar 17, 2026	98.31	98.51	96.75	96.93	96.93	-0.77%	849,427
Mar 16, 2026	99.28	100.04	97.39	97.68	97.68	-0.78%	695,699
Mar 13, 2026	98.80	99.71	98.05	98.45	98.45	0.72%	773,095
Mar 12, 2026	100.71	101.42	97.34	97.75	97.75	-3.82%	912,352
Mar 11, 2026	104.16	104.16	101.50	101.63	101.63	-2.34%	617,648
Mar 10, 2026	104.61	105.35	103.66	104.06	104.06	-1.30%	534,289
Mar 9, 2026	104.76	105.68	103.17	105.43	105.43	-0.11%	602,100
Mar 6, 2026	105.23	106.00	103.66	105.55	105.55	-0.03%	589,075
Mar 5, 2026	105.82	106.72	105.18	105.58	105.58	-0.95%	548,187
Mar 4, 2026	107.00	107.00	103.38	106.59	106.59	-0.07%	678,250
Mar 3, 2026	105.85	106.95	104.11	106.66	106.66	0.01%	511,952
Mar 2, 2026	105.78	106.81	104.90	106.65	106.65	0.33%	552,921
Feb 27, 2026	105.80	107.22	104.78	106.30	106.30	0.63%	612,834
Feb 26, 2026	105.38	106.14	104.80	105.63	105.63	1.05%	506,269
Feb 25, 2026	105.54	105.84	102.91	104.53	104.53	-1.25%	676,009
Feb 24, 2026	105.67	107.20	105.07	105.85	105.85	-0.06%	560,279
Feb 23, 2026	106.10	107.11	105.31	105.91	105.91	-0.79%	593,385
Feb 20, 2026	107.43	107.63	106.09	106.75	106.75	-0.27%	612,106
Feb 19, 2026	108.59	109.12	106.79	107.04	107.04	-1.11%	803,131
Feb 18, 2026	108.60	109.29	107.54	108.24	108.24	-0.24%	693,708
Feb 17, 2026	112.49	112.97	107.57	108.50	108.50	-3.04%	969,933
Feb 13, 2026	110.47	111.92	109.53	111.90	111.90	1.35%	931,157
Feb 12, 2026	111.83	112.76	110.33	110.41	110.41	-0.41%	887,328
Feb 11, 2026	109.19	111.15	108.69	110.86	110.86	1.10%	947,576
Feb 10, 2026	113.89	114.08	109.02	109.65	109.65	-3.77%	1,139,870
Feb 9, 2026	114.42	116.35	112.33	113.94	113.94	-0.58%	1,852,069
Feb 6, 2026	110.00	117.28	109.01	114.61	114.61	9.77%	2,768,142
Feb 5, 2026	106.04	107.99	103.89	104.41	104.41	-0.06%	1,113,954