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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	107.43	106.75	106.75	107.63	106.09	612,106
February 19, 2026	108.59	107.04	107.04	109.12	106.8	573,818
February 18, 2026	108.6	108.24	108.24	109.29	107.54	694,009
February 17, 2026	112.49	108.5	108.5	112.97	107.57	969,933
February 13, 2026	110.47	111.9	111.9	111.92	109.53	932,327
February 12, 2026	111.83	110.41	110.41	112.76	110.33	887,328
February 11, 2026	109.19	110.86	110.86	111.15	108.69	1.01M
February 10, 2026	113.89	109.65	109.65	114.08	109.02	1.14M
February 09, 2026	114.42	113.94	113.94	116.35	112.33	1.85M
February 06, 2026	110	114.61	114.61	117.28	109.01	2.78M
February 05, 2026	106.04	104.41	104.41	107.99	103.89	1.13M
February 04, 2026	103.34	104.47	104.47	105.46	100.37	1.02M
February 03, 2026	100.53	102.49	102.49	104.46	100.09	971,834
February 02, 2026	102.3	101.29	101.29	102.71	100.72	1.27M
January 30, 2026	99.24	102.31	102.31	102.56	98.89	902,608
January 29, 2026	98.26	98.78	98.78	99.51	97.93	615,130
January 28, 2026	98.02	97.79	97.79	99.65	97.35	810,679
January 27, 2026	97.93	98.03	98.03	100.02	97.76	1.06M
January 26, 2026	98.05	98.25	98.25	98.76	97.11	798,500
January 23, 2026	98.87	98.29	98.29	99.56	97.58	568,500
January 22, 2026	99.75	98.98	98.98	100.8	98.92	606,217
January 21, 2026	98.04	100.15	100.15	100.39	97.34	846,549
January 20, 2026	99	98.26	98.26	99.88	97.5	788,600
January 16, 2026	97.98	99.33	99.33	101.09	97.16	693,400
January 15, 2026	97.74	98.1	98.1	98.35	96.72	696,700
January 14, 2026	97.3	98.28	98.28	98.98	97.3	910,300
January 13, 2026	97.98	97.57	97.57	98.65	97.38	897,400
January 12, 2026	99.31	98.11	98.11	99.43	97.91	532,400
January 09, 2026	98.36	99.09	99.09	99.8	97.64	530,001
January 08, 2026	96.11	98.43	98.43	99.57	96.11	748,800
January 07, 2026	99.14	96.48	96.48	99.2	96.26	766,300
January 06, 2026	96.68	98.6	98.6	98.71	96.25	1.01M
January 05, 2026	99.16	96.84	96.84	99.53	96.68	982,939
January 02, 2026	99.02	99.63	99.63	100.36	98.27	512,932
December 31, 2025	99.46	99.05	99.05	99.81	98.76	466,433
December 30, 2025	99.89	99.35	99.35	100.98	99.35	490,182
December 29, 2025	101.4	99.89	99.89	101.4	99.51	682,400
December 26, 2025	101.23	101.16	101.16	102.07	100.58	405,901
December 24, 2025	101.11	101.32	101.32	101.39	100.68	323,700
December 23, 2025	101.16	100.71	100.71	101.42	99.75	613,706
December 22, 2025	99.58	101	101	102.06	99.43	661,500
December 19, 2025	101.43	100.83	100.83	103.01	100.48	1.37M
December 18, 2025	101.12	101.81	101.81	102.48	100.82	791,845
December 17, 2025	98.92	101.19	101.19	101.76	98.92	910,445
December 16, 2025	99.26	98.93	98.93	100.51	98.31	874,419
December 15, 2025	98.73	98.81	98.81	99.98	98.14	832,432
December 12, 2025	97.95	98.74	98.74	99.34	97.64	740,201
December 11, 2025	96.65	97.58	97.58	98.47	96.57	937,400
December 10, 2025	97.36	96.65	96.65	97.93	96.46	993,600
December 09, 2025	97.43	96.97	96.97	98.97	96.47	957,222
December 08, 2025	95.37	97.17	97.17	98.37	95.07	787,459
December 05, 2025	97.62	96	96	98.21	95.94	835,842
December 04, 2025	99.85	97.86	97.86	100.26	97.19	631,363
December 03, 2025	98.83	99.72	99.72	100.95	98.4	999,117
December 02, 2025	99.87	98.54	98.54	100.67	97.5	1.48M
December 01, 2025	102.85	99.95	99.95	102.91	99.73	1.06M
November 28, 2025	104.98	104.03	104.03	107.05	103.57	445,714
November 26, 2025	102.02	102.82	102.82	104.53	101.34	1.14M
November 25, 2025	96.84	101.02	101.02	101.63	96.34	1.63M
November 24, 2025	98.81	97.03	97.03	99.19	96.84	2.1M

Post Holdings, Inc. (POST) NYSE