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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	111.23	111.39	111.39	111.7	110.4	622,340
July 01, 2025	108.82	111.53	111.53	112.5	108.82	517,800
June 30, 2025	108.39	109.03	109.03	109.17	107.75	426,900
June 27, 2025	108.62	108.73	108.73	109.61	108.2	903,700
June 26, 2025	107.99	108.4	108.4	109.03	107.93	551,123
June 25, 2025	109.61	107.47	107.47	110.13	107.44	661,133
June 24, 2025	112.95	110.73	110.73	112.95	110.51	799,800
June 23, 2025	112.83	112.56	112.56	113.61	111.35	517,522
June 20, 2025	112.87	112.5	112.5	113.68	112.25	926,600
June 18, 2025	112.35	112.66	112.66	113.54	112.35	611,011
June 17, 2025	112.7	112.52	112.52	113.63	112.14	651,235
June 16, 2025	112.9	113.49	113.49	113.69	112.06	403,000
June 13, 2025	113.64	112.18	112.18	114.71	112.05	425,400
June 12, 2025	111.92	113.62	113.62	113.77	111.8	875,900
June 11, 2025	111.49	112.17	112.17	113.12	111.28	865,500
June 10, 2025	111.21	110.99	110.99	112.63	110.64	905,381
June 09, 2025	109	110.12	110.12	110.29	108.61	333,550
June 06, 2025	109.16	109.37	109.37	109.92	108.74	381,335
June 05, 2025	109.69	108.59	108.59	109.75	108.48	474,900
June 04, 2025	109.54	109.84	109.84	110.71	109.36	541,700
June 03, 2025	109.72	109.21	109.21	110.03	108.92	438,300
June 02, 2025	109.95	110.2	110.2	110.33	108.97	344,717
May 30, 2025	109.96	110.59	110.59	110.84	109.4	414,882
May 29, 2025	108.53	109.8	109.8	109.98	108.48	425,200
May 28, 2025	109.49	108.59	108.59	109.78	108.5	320,770
May 27, 2025	108.69	109.8	109.8	109.93	107.86	405,820
May 23, 2025	108.12	108.01	108.01	108.2	106.71	381,115
May 22, 2025	108.4	107.94	107.94	108.66	107.23	519,936
May 21, 2025	110.25	108.84	108.81	110.25	108.38	438,422

Post Holdings, Inc. (POST) NYSE