Post Holdings, Inc. POST
NYSE · United States · Consumer Non-Durables
$72.44-0.41 (-0.57%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $72.24 | -0.84% | $72.49 | $73.03 | $72.12 | 30.33K |
| 2026-09-30 | $72.85 | -0.79% | $73.53 | $73.76 | $72.65 | 788.70K |
| 2026-09-29 | $73.43 | -1.92% | $73.96 | $75.11 | $72.67 | 796.10K |
| 2026-09-28 | $74.87 | +2.35% | $72.85 | $75.22 | $72.52 | 829.20K |
| 2026-09-25 | $73.15 | -1.34% | $74.09 | $74.11 | $72.74 | 723.10K |
| 2026-09-24 | $74.14 | -2.20% | $76.03 | $76.44 | $74.13 | 665.60K |
| 2026-09-23 | $75.81 | -0.21% | $76.09 | $76.39 | $75.35 | 790.50K |
| 2026-09-22 | $75.97 | +0.94% | $75.61 | $76.90 | $74.89 | 1.18M |
| 2026-09-21 | $75.26 | -1.71% | $76.50 | $77.50 | $74.59 | 1.23M |
| 2026-09-18 | $76.57 | -1.66% | $77.40 | $77.44 | $75.92 | 2.08M |
| 2026-09-17 | $77.86 | -0.80% | $79.17 | $79.17 | $77.27 | 1.05M |
| 2026-09-16 | $78.49 | +1.71% | $76.39 | $79.67 | $76.39 | 929.50K |
| 2026-09-15 | $77.17 | -2.77% | $78.70 | $78.93 | $76.96 | 1.44M |
| 2026-09-14 | $79.37 | -1.02% | $81.27 | $81.66 | $79.00 | 1.26M |
| 2026-09-11 | $80.19 | -0.11% | $80.47 | $80.78 | $79.64 | 557.40K |
| 2026-09-10 | $80.28 | -0.97% | $81.72 | $82.00 | $79.82 | 593.30K |
| 2026-09-09 | $81.07 | -1.57% | $81.92 | $82.63 | $80.76 | 878.40K |
| 2026-09-08 | $82.36 | -2.69% | $84.39 | $84.39 | $82.13 | 1.12M |
| 2026-09-04 | $84.64 | +0.45% | $83.42 | $85.18 | $83.29 | 823.40K |
| 2026-09-03 | $84.26 | -0.07% | $84.45 | $85.11 | $83.44 | 652.70K |
| 2026-09-02 | $84.32 | +0.87% | $83.76 | $86.41 | $83.64 | 1.34M |
| 2026-09-01 | $83.59 | +0.28% | $83.19 | $84.94 | $83.19 | 850.50K |
| 2026-08-31 | $83.36 | -2.33% | $84.91 | $85.95 | $83.21 | 876.40K |
| 2026-08-28 | $85.35 | +4.74% | $81.73 | $85.45 | $81.73 | 886.90K |
| 2026-08-27 | $81.49 | -0.59% | $80.70 | $82.99 | $79.65 | 990.60K |
| 2026-08-26 | $81.97 | +1.12% | $81.44 | $83.41 | $80.85 | 607.90K |
| 2026-08-25 | $81.06 | -1.60% | $81.90 | $82.29 | $80.35 | 709.20K |
| 2026-08-24 | $82.38 | +2.34% | $81.00 | $83.46 | $80.70 | 777.00K |
| 2026-08-21 | $80.50 | +2.52% | $78.70 | $80.87 | $78.60 | 874.90K |
| 2026-08-20 | $78.52 | -0.42% | $78.53 | $79.32 | $77.14 | 1.01M |
| 2026-08-19 | $78.85 | -1.22% | $80.33 | $81.43 | $78.74 | 905.10K |
| 2026-08-18 | $79.82 | +0.59% | $80.54 | $81.00 | $79.11 | 1.17M |
| 2026-08-17 | $79.35 | -1.98% | $79.85 | $80.60 | $78.73 | 892.90K |
| 2026-08-14 | $80.95 | +0.51% | $80.36 | $81.44 | $79.56 | 650.10K |
| 2026-08-13 | $80.54 | -0.05% | $81.14 | $81.85 | $80.00 | 708.30K |
| 2026-08-12 | $80.58 | +2.66% | $77.32 | $80.59 | $76.99 | 829.40K |
| 2026-08-11 | $78.49 | +2.96% | $76.50 | $79.44 | $75.40 | 1.08M |
| 2026-08-10 | $76.23 | -3.13% | $77.89 | $78.75 | $75.70 | 1.72M |
| 2026-08-07 | $78.69 | -12.79% | $85.44 | $85.60 | $77.60 | 3.90M |
| 2026-08-06 | $90.23 | +1.13% | $90.36 | $91.65 | $89.21 | 1.36M |
| 2026-08-05 | $89.22 | -1.51% | $90.68 | $91.12 | $88.23 | 896.70K |
| 2026-08-04 | $90.59 | +0.35% | $89.16 | $91.01 | $88.04 | 791.40K |
| 2026-08-03 | $90.27 | -1.25% | $91.50 | $93.99 | $90.22 | 712.90K |
| 2026-07-31 | $91.41 | -1.67% | $92.25 | $92.85 | $91.34 | 655.90K |
| 2026-07-30 | $92.96 | -4.69% | $96.47 | $97.23 | $92.86 | 798.50K |
| 2026-07-29 | $97.53 | +3.40% | $94.11 | $97.70 | $94.11 | 861.20K |
| 2026-07-28 | $94.32 | +3.30% | $93.03 | $96.46 | $92.88 | 834.30K |
| 2026-07-27 | $91.31 | +0.44% | $91.31 | $92.40 | $90.55 | 970.20K |
| 2026-07-24 | $90.91 | +0.83% | $90.47 | $92.34 | $90.43 | 851.30K |
| 2026-07-23 | $90.16 | -0.93% | $89.98 | $91.32 | $88.71 | 1.12M |
| 2026-07-22 | $91.01 | +2.96% | $89.72 | $91.93 | $89.53 | 937.50K |
| 2026-07-21 | $88.39 | +1.20% | $88.01 | $88.89 | $86.65 | 720.30K |
| 2026-07-20 | $87.34 | +0.55% | $85.50 | $87.48 | $85.00 | 780.50K |
| 2026-07-17 | $86.86 | -1.17% | $89.22 | $90.50 | $85.92 | 690.60K |
| 2026-07-16 | $87.89 | +3.12% | $85.83 | $88.19 | $85.83 | 816.30K |
| 2026-07-15 | $85.23 | +0.13% | $85.06 | $86.57 | $84.75 | 685.10K |
| 2026-07-14 | $85.12 | -1.82% | $87.03 | $87.78 | $84.53 | 815.30K |
| 2026-07-13 | $86.70 | +0.49% | $86.92 | $88.50 | $86.21 | 712.00K |
| 2026-07-10 | $86.28 | +1.87% | $84.84 | $86.41 | $83.89 | 728.20K |
| 2026-07-09 | $84.70 | -1.41% | $85.58 | $85.99 | $84.31 | 958.50K |
| 2026-07-08 | $85.91 | -3.22% | $88.63 | $88.90 | $85.46 | 916.80K |
| 2026-07-07 | $88.77 | +0.31% | $89.77 | $91.70 | $88.26 | 1.05M |
| 2026-07-06 | $88.50 | -4.61% | $93.03 | $93.59 | $88.47 | 855.30K |
| 2026-07-02 | $92.78 | +2.02% | $91.88 | $93.43 | $91.08 | 1.42M |
| 2026-07-01 | $90.94 | +3.04% | $87.75 | $91.78 | $87.75 | 810.80K |
| 2026-06-30 | $88.26 | -1.64% | $88.79 | $88.95 | $87.70 | 723.90K |
| 2026-06-29 | $89.73 | +0.36% | $89.69 | $90.77 | $88.51 | 833.00K |
| 2026-06-26 | $89.41 | +0.17% | $89.80 | $91.00 | $88.05 | 1.25M |
| 2026-06-25 | $89.26 | -1.74% | $90.66 | $91.49 | $88.24 | 953.30K |
| 2026-06-24 | $90.84 | +2.15% | $89.48 | $92.06 | $89.48 | 890.10K |
| 2026-06-23 | $88.93 | +2.60% | $87.97 | $89.17 | $87.48 | 791.00K |
| 2026-06-22 | $86.68 | -1.96% | $88.25 | $88.95 | $86.37 | 736.00K |
| 2026-06-18 | $88.41 | -0.62% | $88.96 | $89.65 | $87.80 | 1.15M |
| 2026-06-17 | $88.96 | -3.69% | $91.60 | $92.21 | $88.63 | 1.01M |
| 2026-06-16 | $92.37 | +0.01% | $92.32 | $92.74 | $91.57 | 590.30K |
| 2026-06-15 | $92.36 | -0.84% | $92.74 | $94.29 | $92.17 | 622.40K |
| 2026-06-12 | $93.14 | -0.03% | $93.33 | $93.95 | $92.39 | 654.40K |
| 2026-06-11 | $93.17 | -0.38% | $93.37 | $94.08 | $92.30 | 901.50K |
| 2026-06-10 | $93.53 | +2.21% | $91.89 | $94.33 | $90.45 | 886.70K |
| 2026-06-09 | $91.51 | +1.62% | $90.32 | $92.30 | $89.86 | 586.20K |
| 2026-06-08 | $90.05 | -0.42% | $89.52 | $91.22 | $88.20 | 711.20K |
| 2026-06-05 | $90.43 | +1.93% | $89.33 | $91.77 | $88.93 | 648.30K |
| 2026-06-04 | $88.72 | -2.51% | $92.01 | $92.27 | $86.85 | 1.10M |
| 2026-06-03 | $91.00 | +0.42% | $90.78 | $92.10 | $90.45 | 737.00K |
| 2026-06-02 | $90.62 | +1.67% | $89.28 | $91.26 | $89.08 | 1.00M |
| 2026-06-01 | $89.13 | -2.95% | $90.93 | $91.77 | $87.87 | 1.52M |
| 2026-05-29 | $91.84 | -4.70% | $95.99 | $96.52 | $91.70 | 1.41M |
| 2026-05-28 | $96.37 | -0.39% | $96.64 | $97.56 | $95.16 | 573.20K |
| 2026-05-27 | $96.75 | +0.92% | $96.34 | $97.50 | $95.92 | 559.60K |
| 2026-05-26 | $95.87 | -1.34% | $97.02 | $98.19 | $94.57 | 839.90K |