Post Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	81.99	83.72	81.14	83.05	83.05	-1.97%	661,970
Nov 5, 2026	85.75	86.63	83.82	84.72	84.72	-0.15%	1,027,288
Nov 4, 2026	85.50	87.33	84.28	84.85	84.85	2.08%	1,447,909
Nov 3, 2026	84.44	85.11	82.90	83.12	83.12	-3.00%	663,810
Nov 2, 2026	83.77	85.90	83.39	85.69	85.69	2.97%	819,256
Oct 30, 2026	83.77	84.12	82.71	83.22	83.22	1.92%	552,501
Oct 29, 2026	81.50	82.22	80.61	81.65	81.65	1.71%	636,269
Oct 28, 2026	78.63	80.32	78.63	80.28	80.28	1.11%	846,542
Oct 27, 2026	79.76	80.37	78.43	79.40	79.40	-1.29%	621,248
Oct 26, 2026	80.47	81.17	79.82	80.44	80.44	-0.15%	584,217
Oct 23, 2026	81.80	82.77	79.92	80.56	80.56	-1.76%	661,175
Oct 22, 2026	78.50	82.12	78.50	82.00	82.00	5.05%	620,325
Oct 21, 2026	77.91	78.67	77.24	78.06	78.06	-0.26%	513,761
Oct 20, 2026	78.40	79.45	78.07	78.26	78.26	1.08%	494,860
Oct 19, 2026	77.74	78.46	76.01	77.42	77.42	-1.41%	641,689
Oct 16, 2026	78.02	79.42	77.24	78.53	78.53	1.47%	666,406
Oct 15, 2026	78.18	80.67	77.16	77.39	77.39	-0.35%	624,097
Oct 14, 2026	77.73	78.26	76.86	77.66	77.66	0.94%	571,393
Oct 13, 2026	77.50	78.09	76.29	76.94	76.94	0.14%	543,867
Oct 12, 2026	75.03	77.22	74.80	76.83	76.83	2.69%	665,966
Oct 9, 2026	73.98	75.32	73.52	74.82	74.82	0.79%	585,062
Oct 8, 2026	72.95	74.31	72.62	74.23	74.23	2.33%	591,018
Oct 7, 2026	73.44	73.44	71.57	72.54	72.54	-1.06%	777,750
Oct 6, 2026	73.15	74.02	72.86	73.32	73.32	0.88%	564,745
Oct 5, 2026	72.44	73.47	72.11	72.68	72.68	0.17%	875,301
Oct 2, 2026	72.83	73.60	72.21	72.56	72.56	-0.37%	727,767
Oct 1, 2026	72.49	73.03	71.45	72.83	72.83	-0.03%	695,313
Sep 30, 2026	73.53	73.76	72.65	72.85	72.85	-0.79%	788,699
Sep 29, 2026	73.96	75.11	72.67	73.43	73.43	-1.92%	796,054
Sep 28, 2026	72.85	75.22	72.52	74.87	74.87	2.35%	829,167
Sep 25, 2026	74.09	74.11	72.74	73.15	73.15	-1.34%	715,421
Sep 24, 2026	76.03	76.44	74.13	74.14	74.14	-2.20%	665,122
Sep 23, 2026	76.09	76.39	75.35	75.81	75.81	-0.21%	713,276
Sep 22, 2026	75.61	76.90	74.89	75.97	75.97	0.94%	1,183,578
Sep 21, 2026	76.50	77.50	74.59	75.26	75.26	-1.71%	1,230,084
Sep 18, 2026	77.40	77.44	75.92	76.57	76.57	-1.66%	2,015,098
Sep 17, 2026	79.17	79.17	77.27	77.86	77.86	-0.80%	1,051,334
Sep 16, 2026	76.39	79.67	76.39	78.49	78.49	1.71%	929,493
Sep 15, 2026	78.70	78.93	76.96	77.17	77.17	-2.77%	1,411,329
Sep 14, 2026	81.27	81.66	79.00	79.37	79.37	-1.02%	1,232,772
Sep 11, 2026	80.47	80.78	79.64	80.19	80.19	-0.11%	557,361
Sep 10, 2026	81.72	82.00	79.82	80.28	80.28	-0.97%	593,269
Sep 9, 2026	81.92	82.63	80.76	81.07	81.07	-1.57%	878,355
Sep 8, 2026	84.39	84.39	82.13	82.36	82.36	-2.69%	1,122,805
Sep 4, 2026	83.42	85.18	83.29	84.64	84.64	0.45%	823,429
Sep 3, 2026	84.45	85.11	83.44	84.26	84.26	-0.07%	637,204
Sep 2, 2026	83.76	86.41	83.64	84.32	84.32	0.87%	1,338,192
Sep 1, 2026	83.19	84.94	83.19	83.59	83.59	0.28%	849,955
Aug 31, 2026	84.91	85.95	83.21	83.36	83.36	-2.33%	876,359
Aug 28, 2026	81.73	85.45	81.73	85.35	85.35	4.74%	886,853