Post Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	96.46	103.51	96.29	102.05	102.05	-0.91%	1,625,749
May 7, 2026	102.68	104.05	102.10	102.99	102.99	-0.72%	939,888
May 6, 2026	105.19	105.71	102.73	103.74	103.74	0.03%	1,028,007
May 5, 2026	103.59	104.04	101.21	103.71	103.71	-0.13%	812,903
May 4, 2026	103.10	104.98	102.95	103.84	103.84	0.43%	752,160
May 1, 2026	105.38	105.96	102.10	103.40	103.40	-1.29%	604,125
Apr 30, 2026	101.81	104.84	101.81	104.75	104.75	2.65%	597,411
Apr 29, 2026	102.75	103.15	101.39	102.05	102.05	-1.03%	628,620
Apr 28, 2026	105.23	105.29	102.69	103.11	103.11	-0.67%	778,950
Apr 27, 2026	103.63	106.28	103.63	103.81	103.81	0.15%	513,471
Apr 24, 2026	104.58	105.89	102.81	103.65	103.65	-0.95%	741,905
Apr 23, 2026	104.89	105.26	103.95	104.64	104.64	0.39%	560,039
Apr 22, 2026	107.29	107.40	103.63	104.23	104.23	-2.53%	957,051
Apr 21, 2026	104.10	108.09	103.85	106.93	106.93	2.76%	1,195,671
Apr 20, 2026	101.30	104.06	101.19	104.06	104.06	2.43%	657,260
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