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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	104.22	105.82	105.82	106.26	103.14	626,700
October 16, 2025	104.01	103.49	103.49	105.62	102.94	752,800
October 15, 2025	107.34	104.02	104.02	108.2	103.65	648,559
October 14, 2025	107.36	108.02	108.02	108.23	106.69	524,700
October 13, 2025	107.48	107.2	107.2	108.11	106.02	588,600
October 10, 2025	106.71	108.1	108.1	108.17	105.96	519,744
October 09, 2025	106.35	106.03	106.03	106.83	105.76	329,946
October 08, 2025	107.63	106.53	106.53	107.63	105.41	332,001
October 07, 2025	106.67	107.68	107.68	108.07	105.89	433,024
October 06, 2025	107.27	106.75	106.75	107.71	106.55	405,391
October 03, 2025	106.44	107.28	107.28	108.42	106.44	455,839
October 02, 2025	107.52	106.86	106.86	108.21	106.53	449,500
October 01, 2025	108.03	108.06	108.06	108.55	107.21	622,110
September 30, 2025	106.2	107.48	107.48	108.19	106.03	593,814
September 29, 2025	106.39	106.07	106.07	106.39	104.3	699,500
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

Post Holdings, Inc. (POST) NYSE