NYSE : POST
Post Holdings, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 81.65 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Post Holdings, Inc. (POST) closed at 84.6 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 84.6 | 84.6 | 84.6 | 84.6 | 16,770 | -1.27% |
| 2026-11-02 | 83.77 | 85.9 | 83.39 | 85.69 | 819,248 | +2.97% |
| 2026-10-30 | 83.77 | 84.12 | 82.705 | 83.22 | 552,501 | +1.92% |
| 2026-10-29 | 81.5 | 82.22 | 80.61 | 81.65 | 636,269 | +1.71% |
| 2026-10-28 | 78.63 | 80.315 | 78.63 | 80.28 | 846,542 | +1.11% |
| 2026-10-27 | 79.76 | 80.37 | 78.43 | 79.4 | 621,248 | -1.29% |
| 2026-10-26 | 80.47 | 81.165 | 79.815 | 80.44 | 584,217 | -0.15% |
| 2026-10-23 | 81.8 | 82.77 | 79.92 | 80.56 | 661,175 | -1.76% |
| 2026-10-22 | 78.5 | 82.12 | 78.5 | 82 | 620,325 | +5.05% |
| 2026-10-21 | 77.91 | 78.67 | 77.24 | 78.06 | 513,761 | -0.26% |
| 2026-10-20 | 78.4 | 79.45 | 78.07 | 78.26 | 494,860 | +1.08% |
| 2026-10-19 | 77.74 | 78.46 | 76.01 | 77.42 | 641,689 | -1.41% |
| 2026-10-16 | 78.02 | 79.415 | 77.235 | 78.53 | 666,406 | +1.47% |
| 2026-10-15 | 78.175 | 80.67 | 77.16 | 77.39 | 624,097 | -0.35% |
| 2026-10-14 | 77.73 | 78.26 | 76.86 | 77.66 | 571,393 | +0.94% |
| 2026-10-13 | 77.5 | 78.09 | 76.29 | 76.94 | 543,867 | +0.14% |
| 2026-10-12 | 75.03 | 77.22 | 74.8 | 76.83 | 665,966 | +2.69% |
| 2026-10-09 | 73.98 | 75.32 | 73.52 | 74.82 | 585,062 | +0.79% |
| 2026-10-08 | 72.95 | 74.31 | 72.62 | 74.23 | 591,018 | +2.33% |
| 2026-10-07 | 73.44 | 73.44 | 71.57 | 72.54 | 777,750 | -1.06% |
| 2026-10-06 | 73.15 | 74.02 | 72.86 | 73.32 | 564,745 | +0.88% |
| 2026-10-05 | 72.44 | 73.47 | 72.11 | 72.68 | 875,301 | +0.17% |
| 2026-10-02 | 72.83 | 73.6 | 72.21 | 72.56 | 727,767 | -0.37% |
| 2026-10-01 | 72.49 | 73.03 | 71.45 | 72.83 | 695,313 | -0.03% |
| 2026-09-30 | 73.53 | 73.76 | 72.65 | 72.85 | 788,699 | -0.79% |
| 2026-09-29 | 73.96 | 75.11 | 72.67 | 73.43 | 796,054 | -1.92% |
| 2026-09-28 | 72.85 | 75.22 | 72.52 | 74.87 | 829,167 | +2.35% |
| 2026-09-25 | 74.09 | 74.11 | 72.74 | 73.15 | 715,421 | -1.34% |
| 2026-09-24 | 76.03 | 76.44 | 74.13 | 74.14 | 665,122 | -2.20% |
| 2026-09-23 | 76.09 | 76.39 | 75.35 | 75.81 | 713,276 | -0.21% |
| 2026-09-22 | 75.61 | 76.9 | 74.89 | 75.97 | 1,183,578 | +0.94% |
| 2026-09-21 | 76.5 | 77.5 | 74.59 | 75.26 | 1,230,084 | -1.71% |
| 2026-09-18 | 77.4 | 77.44 | 75.92 | 76.57 | 2,015,098 | -1.66% |
| 2026-09-17 | 79.17 | 79.17 | 77.27 | 77.86 | 1,051,334 | -0.80% |
| 2026-09-16 | 76.39 | 79.67 | 76.39 | 78.49 | 929,493 | +1.71% |
| 2026-09-15 | 78.7 | 78.925 | 76.96 | 77.17 | 1,411,329 | -2.77% |
| 2026-09-14 | 81.27 | 81.66 | 79 | 79.37 | 1,232,772 | -1.02% |
| 2026-09-11 | 80.47 | 80.78 | 79.64 | 80.19 | 557,361 | -0.11% |
| 2026-09-10 | 81.72 | 81.998 | 79.82 | 80.28 | 593,269 | -0.97% |
| 2026-09-09 | 81.92 | 82.63 | 80.76 | 81.07 | 878,355 | -1.57% |
| 2026-09-08 | 84.39 | 84.39 | 82.13 | 82.36 | 1,122,805 | -2.69% |
| 2026-09-04 | 83.42 | 85.175 | 83.285 | 84.64 | 823,429 | +0.45% |
| 2026-09-03 | 84.45 | 85.11 | 83.44 | 84.26 | 637,204 | -0.07% |
| 2026-09-02 | 83.76 | 86.41 | 83.64 | 84.32 | 1,338,192 | +0.87% |
| 2026-09-01 | 83.19 | 84.94 | 83.19 | 83.59 | 849,955 | +0.28% |
| 2026-08-31 | 84.91 | 85.95 | 83.21 | 83.36 | 876,359 | -2.33% |
| 2026-08-28 | 81.73 | 85.45 | 81.73 | 85.35 | 886,853 | +4.74% |
| 2026-08-27 | 80.7 | 82.99 | 79.645 | 81.49 | 949,445 | -0.59% |
| 2026-08-26 | 81.44 | 83.41 | 80.85 | 81.97 | 607,920 | +1.12% |
| 2026-08-25 | 81.9 | 82.29 | 80.35 | 81.06 | 709,237 | -1.60% |
| 2026-08-24 | 81 | 83.458 | 80.7 | 82.38 | 762,608 | +2.34% |
| 2026-08-21 | 78.7 | 80.87 | 78.595 | 80.5 | 874,938 | +2.52% |
| 2026-08-20 | 78.53 | 79.32 | 77.14 | 78.52 | 1,007,539 | -0.42% |
| 2026-08-19 | 80.33 | 81.43 | 78.74 | 78.85 | 905,063 | -1.22% |
| 2026-08-18 | 80.54 | 81 | 79.11 | 79.82 | 1,174,510 | +0.59% |
| 2026-08-17 | 79.85 | 80.6 | 78.725 | 79.35 | 892,923 | -1.98% |
| 2026-08-14 | 80.36 | 81.435 | 79.56 | 80.95 | 646,145 | +0.51% |
| 2026-08-13 | 81.14 | 81.854 | 80 | 80.54 | 704,437 | -0.05% |
| 2026-08-12 | 77.32 | 80.59 | 76.985 | 80.58 | 799,191 | +2.66% |
| 2026-08-11 | 76.5 | 79.44 | 75.4 | 78.49 | 1,073,490 | +2.96% |
| 2026-08-10 | 77.89 | 78.75 | 75.695 | 76.23 | 1,721,779 | -3.13% |
| 2026-08-07 | 85.44 | 85.6 | 77.6 | 78.69 | 3,894,325 | -12.79% |
| 2026-08-06 | 90.36 | 91.65 | 89.21 | 90.23 | 1,356,560 | +1.13% |
| 2026-08-05 | 90.68 | 91.115 | 88.23 | 89.22 | 896,604 | -1.51% |
| 2026-08-04 | 89.16 | 91.014 | 88.04 | 90.59 | 777,905 | +0.35% |
| 2026-08-03 | 91.5 | 93.99 | 90.22 | 90.27 | 712,858 | -1.25% |
| 2026-07-31 | 92.25 | 92.851 | 91.34 | 91.41 | 655,687 | -1.67% |
| 2026-07-30 | 96.47 | 97.23 | 92.86 | 92.96 | 759,099 | -4.69% |
| 2026-07-29 | 94.11 | 97.7 | 94.11 | 97.53 | 861,110 | +3.40% |
| 2026-07-28 | 93.03 | 96.46 | 92.88 | 94.32 | 817,665 | +3.30% |
| 2026-07-27 | 91.31 | 92.4 | 90.55 | 91.31 | 970,246 | +0.44% |
| 2026-07-24 | 90.47 | 92.34 | 90.425 | 90.91 | 851,257 | +0.83% |
| 2026-07-23 | 89.98 | 91.32 | 88.71 | 90.16 | 1,095,399 | -0.93% |
| 2026-07-22 | 89.72 | 91.93 | 89.525 | 91.01 | 937,351 | +2.96% |
| 2026-07-21 | 88.01 | 88.89 | 86.65 | 88.39 | 720,230 | +1.20% |
| 2026-07-20 | 85.5 | 87.48 | 85 | 87.34 | 780,495 | +0.55% |
| 2026-07-17 | 89.22 | 90.5 | 85.92 | 86.86 | 690,605 | -1.17% |
| 2026-07-16 | 85.83 | 88.19 | 85.83 | 87.89 | 815,650 | +3.12% |
| 2026-07-15 | 85.06 | 86.565 | 84.75 | 85.23 | 685,076 | +0.13% |
| 2026-07-14 | 87.03 | 87.775 | 84.53 | 85.12 | 807,955 | -1.82% |
| 2026-07-13 | 86.92 | 88.5 | 86.211 | 86.7 | 711,996 | +0.49% |
| 2026-07-10 | 84.84 | 86.41 | 83.89 | 86.28 | 728,213 | +1.87% |
| 2026-07-09 | 85.58 | 85.985 | 84.31 | 84.7 | 951,129 | -1.41% |
| 2026-07-08 | 88.63 | 88.9 | 85.46 | 85.91 | 916,783 | -3.22% |
| 2026-07-07 | 89.77 | 91.7 | 88.26 | 88.77 | 1,051,345 | +0.31% |
| 2026-07-06 | 93.03 | 93.585 | 88.47 | 88.5 | 855,289 | -4.61% |
| 2026-07-02 | 91.88 | 93.43 | 91.075 | 92.78 | 1,418,222 | +2.02% |
| 2026-07-01 | 87.75 | 91.78 | 87.75 | 90.94 | 810,823 | +3.04% |
| 2026-06-30 | 88.79 | 88.95 | 87.698 | 88.26 | 723,884 | -1.64% |
| 2026-06-29 | 89.69 | 90.767 | 88.51 | 89.73 | 833,019 | +0.36% |
| 2026-06-26 | 89.8 | 91 | 88.05 | 89.41 | 1,235,124 | +0.17% |
| 2026-06-25 | 90.66 | 91.485 | 88.24 | 89.26 | 953,291 | -1.74% |
| 2026-06-24 | 89.48 | 92.06 | 89.48 | 90.84 | 890,061 | +2.15% |
| 2026-06-23 | 87.97 | 89.17 | 87.48 | 88.93 | 790,977 | +2.60% |
| 2026-06-22 | 88.25 | 88.95 | 86.37 | 86.68 | 736,025 | -1.96% |
| 2026-06-18 | 88.96 | 89.65 | 87.8 | 88.41 | 1,130,501 | -0.62% |
| 2026-06-17 | 91.6 | 92.21 | 88.63 | 88.96 | 1,013,777 | -3.69% |
| 2026-06-16 | 92.32 | 92.74 | 91.565 | 92.37 | 590,268 | +0.01% |
| 2026-06-15 | 92.74 | 94.29 | 92.17 | 92.36 | 621,958 | -0.84% |
| 2026-06-12 | 93.33 | 93.95 | 92.39 | 93.14 | 654,369 | -0.03% |
| 2026-06-11 | 93.37 | 94.08 | 92.3 | 93.17 | 901,451 | -0.38% |
| 2026-06-10 | 91.89 | 94.33 | 90.45 | 93.53 | 886,129 | +2.21% |
| 2026-06-09 | 90.32 | 92.295 | 89.864 | 91.51 | 586,168 | +1.62% |
| 2026-06-08 | 89.52 | 91.22 | 88.2 | 90.05 | 711,223 | -0.42% |
| 2026-06-05 | 89.33 | 91.77 | 88.93 | 90.43 | 648,292 | +1.93% |
| 2026-06-04 | 92.01 | 92.27 | 86.85 | 88.72 | 1,099,156 | -2.51% |
| 2026-06-03 | 90.78 | 92.1 | 90.45 | 91 | 737,002 | +0.42% |
| 2026-06-02 | 89.28 | 91.26 | 89.075 | 90.62 | 1,001,524 | +1.67% |
| 2026-06-01 | 90.93 | 91.77 | 87.87 | 89.13 | 1,517,001 | -2.95% |
| 2026-05-29 | 95.99 | 96.515 | 91.7 | 91.84 | 1,405,006 | -4.70% |
| 2026-05-28 | 96.64 | 97.556 | 95.16 | 96.37 | 568,740 | -0.39% |
| 2026-05-27 | 96.34 | 97.5 | 95.92 | 96.75 | 559,590 | +0.92% |
| 2026-05-26 | 97.02 | 98.19 | 94.57 | 95.87 | 839,944 | -1.34% |
| 2026-05-22 | 97.38 | 98.46 | 96.14 | 97.17 | 520,240 | -0.10% |
| 2026-05-21 | 96.57 | 97.29 | 94.32 | 97.27 | 757,302 | -0.25% |
| 2026-05-20 | 97.82 | 98.285 | 95.87 | 97.51 | 897,424 | -0.18% |
| 2026-05-19 | 99.87 | 101.68 | 97.57 | 97.69 | 1,177,129 | -1.93% |
| 2026-05-18 | 100.99 | 102.12 | 99.56 | 99.61 | 816,046 | -1.44% |
| 2026-05-15 | 103.38 | 104.265 | 100.98 | 101.07 | 600,060 | -1.66% |
| 2026-05-14 | 104.35 | 105.52 | 102.5 | 102.78 | 641,606 | -1.47% |