5 DAY PERFORMANCE
-3.95%
1 MONTH PERFORMANCE
-8.49%
3 MONTH PERFORMANCE
-11.35%
6 MONTH PERFORMANCE
-12.22%
YEAR-TO-DATE PERFORMANCE
-16.13%
1 YEAR PERFORMANCE
-18.28%
Post Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $97.62 | $96.00 (-1.66%) | $98.21 | $95.94 | 835.84 K | $5.19 B |
| 12/04/2025 | $100.02 | $97.86 (-2.16%) | $100.27 | $97.19 | 758.30 K | $5.29 B |
| 12/03/2025 | $98.83 | $99.72 (0.9%) | $100.95 | $98.40 | 999.12 K | $5.39 B |
| 12/02/2025 | $99.87 | $98.54 (-1.33%) | $100.67 | $97.50 | 1.48 M | $5.33 B |
| 12/01/2025 | $102.85 | $99.95 (-2.82%) | $102.91 | $99.73 | 1.06 M | $5.41 B |
| 11/28/2025 | $104.98 | $104.03 (-0.9%) | $107.05 | $103.57 | 445.71 K | $5.63 B |
| 11/26/2025 | $102.02 | $102.82 (0.78%) | $104.53 | $101.34 | 1.14 M | $5.56 B |
| 11/25/2025 | $96.84 | $101.02 (4.32%) | $101.63 | $96.34 | 1.63 M | $5.47 B |
| 11/24/2025 | $98.81 | $97.03 (-1.8%) | $99.19 | $96.84 | 2.10 M | $5.25 B |
| 11/21/2025 | $104.60 | $99.42 (-4.95%) | $106.50 | $98.91 | 2.13 M | $5.38 B |
| 11/20/2025 | $107.01 | $107.08 (0.07%) | $107.72 | $105.23 | 889.19 K | $5.79 B |
| 11/19/2025 | $107.09 | $106.95 (-0.13%) | $108.27 | $106.24 | 659.21 K | $5.79 B |
| 11/18/2025 | $106.21 | $107.20 (0.93%) | $107.80 | $105.10 | 671.10 K | $5.80 B |
| 11/17/2025 | $105.50 | $105.87 (0.35%) | $106.70 | $105.50 | 665.10 K | $5.73 B |
| 11/14/2025 | $107.09 | $106.70 (-0.36%) | $107.09 | $104.88 | 573.00 K | $5.94 B |
| 11/13/2025 | $106.86 | $106.34 (-0.49%) | $108.04 | $106.29 | 639.51 K | $5.92 B |
| 11/12/2025 | $106.29 | $106.63 (0.32%) | $106.88 | $105.71 | 647.20 K | $5.94 B |
| 11/11/2025 | $105.82 | $106.02 (0.19%) | $106.56 | $105.15 | 579.62 K | $5.91 B |
| 11/10/2025 | $106.65 | $105.43 (-1.14%) | $107.02 | $105.17 | 669.50 K | $5.87 B |
| 11/07/2025 | $105.40 | $106.68 (1.21%) | $106.92 | $104.56 | 549.10 K | $5.94 B |
| 11/06/2025 | $105.47 | $104.91 (-0.53%) | $106.74 | $104.68 | 534.42 K | $5.84 B |
| 11/05/2025 | $105.67 | $105.46 (-0.2%) | $106.39 | $104.26 | 582.70 K | $5.87 B |
| 11/04/2025 | $106.18 | $105.66 (-0.49%) | $106.66 | $104.72 | 551.90 K | $5.89 B |
| 11/03/2025 | $104.09 | $105.78 (1.62%) | $106.28 | $102.31 | 886.70 K | $5.89 B |
| 10/31/2025 | $101.38 | $103.93 (2.52%) | $104.32 | $100.44 | 543.92 K | $5.79 B |
| 10/30/2025 | $104.42 | $101.83 (-2.48%) | $105.07 | $100.75 | 1.02 M | $5.67 B |
| 10/29/2025 | $105.61 | $104.22 (-1.32%) | $106.15 | $102.97 | 865.71 K | $5.81 B |
| 10/28/2025 | $107.67 | $106.83 (-0.78%) | $108.38 | $106.50 | 563.25 K | $5.95 B |
| 10/27/2025 | $109.18 | $108.40 (-0.71%) | $109.21 | $107.04 | 764.74 K | $6.04 B |
| 10/24/2025 | $108.50 | $109.41 (0.84%) | $109.47 | $108.18 | 357.10 K | $6.09 B |
| 10/23/2025 | $108.93 | $108.21 (-0.66%) | $109.74 | $107.50 | 659.40 K | $6.03 B |
| 10/22/2025 | $106.88 | $108.89 (1.88%) | $109.79 | $106.70 | 465.61 K | $6.07 B |
| 10/21/2025 | $106.97 | $107.19 (0.21%) | $108.00 | $106.50 | 402.00 K | $5.97 B |
| 10/20/2025 | $105.91 | $106.64 (0.69%) | $106.81 | $105.35 | 426.34 K | $5.94 B |
| 10/17/2025 | $104.22 | $105.82 (1.54%) | $106.26 | $103.14 | 626.70 K | $5.89 B |
| 10/16/2025 | $104.01 | $103.49 (-0.5%) | $105.62 | $102.94 | 752.80 K | $5.76 B |
| 10/15/2025 | $107.34 | $104.02 (-3.09%) | $108.20 | $103.65 | 648.56 K | $5.79 B |
| 10/14/2025 | $107.36 | $108.02 (0.61%) | $108.23 | $106.69 | 524.70 K | $6.02 B |
| 10/13/2025 | $107.48 | $107.20 (-0.26%) | $108.11 | $106.02 | 588.60 K | $5.97 B |
| 10/10/2025 | $106.71 | $108.10 (1.3%) | $108.17 | $105.96 | 519.74 K | $6.02 B |
| 10/09/2025 | $106.35 | $106.03 (-0.3%) | $106.83 | $105.76 | 329.95 K | $5.91 B |
| 10/08/2025 | $107.63 | $106.53 (-1.02%) | $107.63 | $105.41 | 332.00 K | $5.93 B |
| 10/07/2025 | $106.67 | $107.68 (0.95%) | $108.07 | $105.89 | 433.02 K | $6.00 B |
| 10/06/2025 | $107.27 | $106.75 (-0.48%) | $107.71 | $106.55 | 405.39 K | $5.95 B |
| 10/03/2025 | $106.44 | $107.28 (0.79%) | $108.42 | $106.44 | 455.84 K | $5.98 B |
| 10/02/2025 | $107.52 | $106.86 (-0.61%) | $108.21 | $106.53 | 449.50 K | $5.95 B |
| 10/01/2025 | $108.03 | $108.06 (0.03%) | $108.55 | $107.21 | 622.11 K | $6.02 B |
| 09/30/2025 | $106.20 | $107.48 (1.21%) | $108.19 | $106.03 | 593.81 K | $5.99 B |
| 09/29/2025 | $106.39 | $106.07 (-0.3%) | $106.39 | $104.30 | 699.50 K | $5.91 B |
| 09/26/2025 | $105.57 | $105.93 (0.34%) | $106.78 | $105.49 | 485.50 K | $5.90 B |
| 09/25/2025 | $107.37 | $105.33 (-1.9%) | $107.80 | $105.00 | 689.60 K | $5.87 B |
| 09/24/2025 | $104.34 | $106.64 (2.2%) | $106.93 | $104.21 | 700.40 K | $5.94 B |
| 09/23/2025 | $102.45 | $104.44 (1.94%) | $104.50 | $102.45 | 738.30 K | $5.82 B |
| 09/22/2025 | $103.62 | $102.66 (-0.93%) | $104.57 | $102.56 | 834.85 K | $5.72 B |
| 09/19/2025 | $103.93 | $103.75 (-0.17%) | $105.28 | $103.71 | 1.97 M | $5.78 B |
| 09/18/2025 | $102.66 | $103.76 (1.07%) | $104.03 | $102.28 | 736.31 K | $5.78 B |
| 09/17/2025 | $102.87 | $102.88 (0.01%) | $104.15 | $102.45 | 664.71 K | $5.73 B |
| 09/16/2025 | $102.44 | $103.08 (0.62%) | $103.68 | $102.44 | 720.30 K | $5.74 B |
| 09/15/2025 | $104.79 | $102.36 (-2.32%) | $105.02 | $102.36 | 838.53 K | $5.70 B |
| 09/12/2025 | $105.82 | $104.98 (-0.79%) | $106.28 | $104.93 | 503.00 K | $5.85 B |
| 09/11/2025 | $104.83 | $106.11 (1.22%) | $106.49 | $104.83 | 696.50 K | $5.91 B |
| 09/10/2025 | $105.55 | $104.73 (-0.78%) | $105.76 | $104.57 | 617.53 K | $5.83 B |
| 09/09/2025 | $106.00 | $105.88 (-0.11%) | $106.50 | $105.46 | 656.33 K | $5.90 B |
| 09/08/2025 | $107.52 | $106.31 (-1.13%) | $108.15 | $105.70 | 839.20 K | $5.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
