Post Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	80.54	81.00	79.11	79.82	79.82	0.59%	1,174,510
Aug 17, 2026	79.85	80.60	78.73	79.35	79.35	-1.98%	892,923
Aug 14, 2026	80.36	81.44	79.56	80.95	80.95	0.51%	646,145
Aug 13, 2026	81.14	81.85	80.00	80.54	80.54	-0.05%	704,437
Aug 12, 2026	77.32	80.59	76.99	80.58	80.58	2.66%	799,191
Aug 11, 2026	76.50	79.44	75.40	78.49	78.49	2.96%	1,073,490
Aug 10, 2026	77.89	78.75	75.70	76.23	76.23	-3.13%	1,721,779
Aug 7, 2026	85.44	85.60	77.60	78.69	78.69	-12.79%	3,894,325
Aug 6, 2026	90.36	91.65	89.21	90.23	90.23	1.13%	1,356,560
Aug 5, 2026	90.68	91.12	88.23	89.22	89.22	-1.51%	896,604
Aug 4, 2026	89.16	91.01	88.04	90.59	90.59	0.35%	777,905
Aug 3, 2026	91.50	93.99	90.22	90.27	90.27	-1.25%	712,858
Jul 31, 2026	92.25	92.85	91.34	91.41	91.41	-1.67%	655,687
Jul 30, 2026	96.47	97.23	92.86	92.96	92.96	-4.69%	759,099
Jul 29, 2026	94.11	97.70	94.11	97.53	97.53	3.40%	861,110
Jul 28, 2026	93.03	96.46	92.88	94.32	94.32	3.30%	817,665
Jul 27, 2026	91.31	92.40	90.55	91.31	91.31	0.44%	970,246
Jul 24, 2026	90.47	92.34	90.43	90.91	90.91	0.83%	851,257
Jul 23, 2026	89.98	91.32	88.71	90.16	90.16	-0.93%	1,095,399
Jul 22, 2026	89.72	91.93	89.53	91.01	91.01	2.96%	937,351
Jul 21, 2026	88.01	88.89	86.65	88.39	88.39	1.20%	720,230
Jul 20, 2026	85.50	87.48	85.00	87.34	87.34	0.55%	780,495
Jul 17, 2026	89.22	90.50	85.92	86.86	86.86	-1.17%	690,605
Jul 16, 2026	85.83	88.19	85.83	87.89	87.89	3.12%	815,650
Jul 15, 2026	85.06	86.57	84.75	85.23	85.23	0.13%	685,076
Jul 14, 2026	87.03	87.78	84.53	85.12	85.12	-1.82%	807,955
Jul 13, 2026	86.92	88.50	86.21	86.70	86.70	0.49%	711,996
Jul 10, 2026	84.84	86.41	83.89	86.28	86.28	1.87%	728,213
Jul 9, 2026	85.58	85.99	84.31	84.70	84.70	-1.41%	951,129
Jul 8, 2026	88.63	88.90	85.46	85.91	85.91	-3.22%	916,783
Jul 7, 2026	89.77	91.70	88.26	88.77	88.77	0.31%	1,051,345
Jul 6, 2026	93.03	93.59	88.47	88.50	88.50	-4.61%	855,289
Jul 2, 2026	91.88	93.43	91.08	92.78	92.78	2.02%	1,418,222
Jul 1, 2026	87.75	91.78	87.75	90.94	90.94	3.04%	810,823
Jun 30, 2026	88.79	88.95	87.70	88.26	88.26	-1.64%	723,884
Jun 29, 2026	89.69	90.77	88.51	89.73	89.73	0.36%	833,019
Jun 26, 2026	89.80	91.00	88.05	89.41	89.41	0.17%	1,235,124
Jun 25, 2026	90.66	91.49	88.24	89.26	89.26	-1.74%	953,291
Jun 24, 2026	89.48	92.06	89.48	90.84	90.84	2.15%	890,061
Jun 23, 2026	87.97	89.17	87.48	88.93	88.93	2.60%	790,977
Jun 22, 2026	88.25	88.95	86.37	86.68	86.68	-1.96%	736,025
Jun 18, 2026	88.96	89.65	87.80	88.41	88.41	-0.62%	1,130,501
Jun 17, 2026	91.60	92.21	88.63	88.96	88.96	-3.69%	1,013,777
Jun 16, 2026	92.32	92.74	91.57	92.37	92.37	0.01%	590,268
Jun 15, 2026	92.74	94.29	92.17	92.36	92.36	-0.84%	621,958
Jun 12, 2026	93.33	93.95	92.39	93.14	93.14	-0.03%	654,369
Jun 11, 2026	93.37	94.08	92.30	93.17	93.17	-0.38%	901,451
Jun 10, 2026	91.89	94.33	90.45	93.53	93.53	2.21%	886,129
Jun 9, 2026	90.32	92.30	89.86	91.51	91.51	1.62%	586,168
Jun 8, 2026	89.52	91.22	88.20	90.05	90.05	-0.42%	711,223