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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	104.6	99.42	99.42	106.5	98.91	2.13M
November 20, 2025	107.01	107.08	107.08	107.72	105.23	889,185
November 19, 2025	107.09	106.95	106.95	108.27	106.24	659,210
November 18, 2025	106.21	107.2	107.2	107.8	105.1	671,100
November 17, 2025	105.5	105.87	105.87	106.7	105.5	665,100
November 14, 2025	107.09	106.7	106.7	107.09	104.88	573,000
November 13, 2025	106.86	106.34	106.34	108.04	106.29	639,508
November 12, 2025	106.29	106.63	106.63	106.88	105.71	647,200
November 11, 2025	105.82	106.02	106.02	106.56	105.15	579,621
November 10, 2025	106.65	105.43	105.43	107.02	105.17	669,500
November 07, 2025	105.4	106.68	106.68	106.92	104.56	549,100
November 06, 2025	105.47	104.91	104.91	106.74	104.68	534,415
November 05, 2025	105.67	105.46	105.46	106.39	104.26	582,700
November 04, 2025	106.18	105.66	105.66	106.66	104.72	551,900
November 03, 2025	104.09	105.78	105.78	106.28	102.31	886,700
October 31, 2025	101.38	103.93	103.93	104.32	100.44	543,918
October 30, 2025	104.42	101.83	101.83	105.07	100.75	1.02M
October 29, 2025	105.61	104.22	104.22	106.15	102.97	865,714
October 28, 2025	107.67	106.83	106.83	108.38	106.5	563,248
October 27, 2025	109.18	108.4	108.4	109.21	107.04	764,742
October 24, 2025	108.5	109.41	109.41	109.47	108.18	357,100
October 23, 2025	108.93	108.21	108.21	109.74	107.5	659,400
October 22, 2025	106.88	108.89	108.89	109.79	106.7	465,610
October 21, 2025	106.97	107.19	107.19	108	106.5	402,004
October 20, 2025	105.91	106.64	106.64	106.81	105.35	426,344
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

Post Holdings, Inc. (POST) NYSE