Post Holdings, Inc. - POST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	105.57	105.93	105.93	106.78	105.49	485,500
September 25, 2025	107.37	105.33	105.33	107.8	105	689,600
September 24, 2025	104.34	106.64	106.64	106.93	104.34	700,402
September 23, 2025	102.45	104.44	104.44	104.5	102.45	738,300
September 22, 2025	103.62	102.66	102.66	104.57	102.56	834,847
September 19, 2025	103.93	103.75	103.75	105.28	103.71	1.97M
September 18, 2025	102.66	103.76	103.76	104.03	102.28	736,300
September 17, 2025	102.87	102.88	102.88	104.15	102.45	664,700
September 16, 2025	102.44	103.08	103.08	103.68	102.44	720,303
September 15, 2025	104.79	102.36	102.36	105.02	102.36	838,533
September 12, 2025	105.82	104.98	104.98	106.28	104.93	503,000
September 11, 2025	104.83	106.11	106.11	106.49	104.83	696,500
September 10, 2025	105.55	104.73	104.73	105.76	104.57	617,525
September 09, 2025	106	105.88	105.88	106.5	105.46	656,327
September 08, 2025	107.52	106.31	106.31	108.15	105.7	839,200
September 05, 2025	107.75	108.29	108.29	109.46	107.65	750,100
September 04, 2025	111.26	107.97	107.97	111.41	107.79	690,147
September 03, 2025	110.97	110.96	110.96	111.7	110.41	697,120
September 02, 2025	113.4	111.48	111.48	113.91	111.16	601,200
August 29, 2025	112.1	113.15	113.15	113.55	111.1	544,700
August 28, 2025	112.98	111.28	111.28	112.98	110.45	823,610
August 27, 2025	111.92	113.3	113.3	113.51	111.92	632,734
August 26, 2025	112.02	112.29	112.29	112.95	111.88	711,234
August 25, 2025	114.04	112.32	112.32	114.07	112.3	773,200
August 22, 2025	112.68	114.04	114.04	114.32	112.16	768,840
August 21, 2025	110.29	110.92	110.92	111.38	110.05	495,076
August 20, 2025	110.77	110.64	110.64	112.55	110.04	704,101
August 19, 2025	108.34	109.84	109.84	110.17	108.15	899,700
August 18, 2025	109	107.86	107.86	109.49	107.54	503,326
August 15, 2025	108.84	108.53	108.53	109.49	108.46	627,835
August 14, 2025	108.39	108.75	108.75	109	107.1	786,601
August 13, 2025	106.52	108.54	108.54	108.81	106.21	605,500
August 12, 2025	106.89	107.05	107.05	107.77	106.14	559,900
August 11, 2025	108.43	106.85	106.85	109.68	106.19	1.1M
August 08, 2025	104.88	107.96	107.96	109	103	1.16M
August 07, 2025	102.91	102.9	102.9	103.16	101.05	887,925
August 06, 2025	103.07	102.44	102.44	103.71	102.24	647,800
August 05, 2025	105.2	103.14	103.14	105.54	103.1	924,000
August 04, 2025	105.62	105.21	105.21	106.27	104.42	835,500
August 01, 2025	106.54	105.54	105.54	106.54	104.35	690,238
July 31, 2025	106.11	105.81	105.81	106.7	105.38	517,481
July 30, 2025	107.47	106.83	106.83	108.47	106.44	454,200
July 29, 2025	106.68	107.53	107.53	108.28	106.34	450,647
July 28, 2025	107.27	106.67	106.67	107.64	106.18	570,700
July 25, 2025	107.75	107.81	107.81	107.86	106.31	534,033
July 24, 2025	107.56	107.75	107.75	108.74	106.93	603,028
July 23, 2025	108.83	107.5	107.5	109.85	107.35	784,134
July 22, 2025	106.04	108.43	108.43	108.65	105.8	663,930
July 21, 2025	107.16	106.13	106.13	108.08	105.77	546,800
July 18, 2025	107.62	106.58	106.58	108.97	106.47	780,100
July 17, 2025	105.47	107.44	107.44	107.59	104.98	924,825
July 16, 2025	105.42	105.37	105.37	106.02	104.3	967,700
July 15, 2025	106.61	105.57	105.57	107.33	105.29	803,033
July 14, 2025	107.18	106.87	106.87	107.71	105.5	728,500
July 11, 2025	107.23	107.01	107.01	107.74	106.01	741,812
July 10, 2025	105.27	107.66	107.66	107.73	104.52	714,500
July 09, 2025	106.86	105.72	105.72	107.23	104.76	830,700
July 08, 2025	106.36	106.67	106.67	107.48	105.87	967,002
July 07, 2025	108.81	106.8	106.8	108.95	106.57	713,800
July 03, 2025	111.48	108.84	108.84	111.87	108.35	740,800

Post Holdings, Inc. (POST) NYSE