Post Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	89.33	91.77	88.93	90.43	90.43	1.93%	648,292
Jun 4, 2026	92.01	92.27	86.85	88.72	88.72	-2.51%	1,099,156
Jun 3, 2026	90.78	92.10	90.45	91.00	91.00	0.42%	737,002
Jun 2, 2026	89.28	91.26	89.08	90.62	90.62	1.67%	1,001,524
Jun 1, 2026	90.93	91.77	87.87	89.13	89.13	-2.95%	1,517,001
May 29, 2026	95.99	96.52	91.70	91.84	91.84	-4.70%	1,405,006
May 28, 2026	96.64	97.56	95.16	96.37	96.37	-0.39%	568,740
May 27, 2026	96.34	97.50	95.92	96.75	96.75	0.92%	559,590
May 26, 2026	97.02	98.19	94.57	95.87	95.87	-1.34%	839,944
May 22, 2026	97.38	98.46	96.14	97.17	97.17	-0.10%	520,241
May 21, 2026	96.57	97.29	94.32	97.27	97.27	-0.25%	757,302
May 20, 2026	97.82	98.29	95.87	97.51	97.51	-0.18%	897,424
May 19, 2026	99.87	101.68	97.57	97.69	97.69	-1.93%	1,177,129
May 18, 2026	100.99	102.12	99.56	99.61	99.61	-1.44%	816,046