Post Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	95.99	96.52	93.90	94.28	-	-2.17%	292,274
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
May 15, 2026	103.38	104.27	100.98	101.07	101.07	-1.66%	600,060
May 14, 2026	104.35	105.52	102.50	102.78	102.78	-1.47%	641,606
May 13, 2026	102.16	105.18	102.16	104.31	104.31	1.52%	967,382
May 12, 2026	101.28	105.10	101.11	102.75	102.75	2.21%	1,202,520
May 11, 2026	102.66	103.20	100.50	100.53	100.53	-1.49%	960,425
May 8, 2026	96.46	103.51	96.29	102.05	102.05	-0.91%	1,632,411
May 7, 2026	102.68	104.05	102.10	102.99	102.99	-0.72%	953,923
May 6, 2026	105.19	105.71	102.73	103.74	103.74	0.03%	1,028,611
May 5, 2026	103.59	104.04	101.21	103.71	103.71	-0.13%	812,905
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%	604,301
Apr 30, 2026	101.81	104.84	101.81	104.75	104.75	2.65%	597,984
Apr 29, 2026	102.75	103.15	101.39	102.05	102.05	-1.03%	628,692
Apr 28, 2026	105.23	105.29	102.69	103.11	103.11	-0.67%	778,987
Apr 27, 2026	103.63	106.28	103.63	103.81	103.81	0.15%	515,163
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%	957,198
Apr 21, 2026	104.10	108.09	103.85	106.93	106.93	2.76%	1,195,674
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%	545,821
Apr 16, 2026	99.20	101.75	99.08	99.55	99.55	0.16%	544,829
Apr 15, 2026	100.59	100.59	99.17	99.39	99.39	-1.19%	654,919
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%	637,748
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%	844,562
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%	595,702
Apr 2, 2026	97.23	100.42	96.92	100.32	100.32	3.18%	616,652
Apr 1, 2026	98.80	99.16	96.99	97.23	97.23	-1.65%	735,136
Mar 31, 2026	97.84	99.33	96.98	98.86	98.86	1.71%	752,952
Mar 30, 2026	95.98	97.53	95.06	97.20	97.20	1.57%	783,174
Mar 27, 2026	95.87	96.46	94.54	95.70	95.70	-0.03%	520,113
Mar 26, 2026	97.33	97.51	95.69	95.73	95.73	-1.52%	717,900
Mar 25, 2026	96.58	97.26	94.13	97.21	97.21	1.24%	870,536
Mar 24, 2026	97.12	97.53	96.01	96.02	96.02	-1.37%	721,203
Mar 23, 2026	98.21	98.69	96.90	97.35	97.35	0.65%	870,785
Mar 20, 2026	97.55	98.53	96.47	96.72	96.72	-0.71%	2,227,779
Mar 19, 2026	95.43	97.64	95.43	97.41	97.41	2.04%	1,273,781