5 DAY PERFORMANCE
-4.20%
1 MONTH PERFORMANCE
+9.10%
3 MONTH PERFORMANCE
+0.11%
6 MONTH PERFORMANCE
-3.11%
YEAR-TO-DATE PERFORMANCE
+8.23%
1 YEAR PERFORMANCE
-6.60%
Post Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $107.43 | $107.18 (-0.23%) | $107.65 | $106.09 | 219.70 K | $5.53 B |
| 02/19/2026 | $108.59 | $107.04 (-1.43%) | $109.12 | $106.79 | 803.17 K | $5.53 B |
| 02/18/2026 | $108.60 | $108.24 (-0.33%) | $109.29 | $107.54 | 694.01 K | $5.60 B |
| 02/17/2026 | $112.49 | $108.50 (-3.55%) | $112.97 | $107.57 | 969.93 K | $5.61 B |
| 02/13/2026 | $110.47 | $111.90 (1.29%) | $111.92 | $109.53 | 932.33 K | $5.79 B |
| 02/12/2026 | $111.83 | $110.41 (-1.27%) | $112.76 | $110.33 | 887.33 K | $5.71 B |
| 02/11/2026 | $109.19 | $110.86 (1.53%) | $111.15 | $108.69 | 1.01 M | $5.73 B |
| 02/10/2026 | $113.89 | $109.65 (-3.72%) | $114.08 | $109.02 | 1.14 M | $5.67 B |
| 02/09/2026 | $114.42 | $113.94 (-0.42%) | $116.35 | $112.33 | 1.85 M | $5.89 B |
| 02/06/2026 | $110.00 | $114.61 (4.19%) | $117.28 | $109.01 | 2.78 M | $5.93 B |
| 02/05/2026 | $106.04 | $104.41 (-1.54%) | $107.99 | $103.89 | 1.13 M | $5.40 B |
| 02/04/2026 | $103.34 | $104.47 (1.09%) | $105.46 | $100.37 | 1.02 M | $5.40 B |
| 02/03/2026 | $100.53 | $102.49 (1.95%) | $104.46 | $100.09 | 971.83 K | $5.30 B |
| 02/02/2026 | $102.30 | $101.29 (-0.99%) | $102.71 | $100.72 | 1.27 M | $5.24 B |
| 01/30/2026 | $99.24 | $102.31 (3.09%) | $102.56 | $98.89 | 902.61 K | $5.53 B |
| 01/29/2026 | $98.26 | $98.78 (0.53%) | $99.51 | $97.93 | 615.13 K | $5.34 B |
| 01/28/2026 | $98.02 | $97.79 (-0.23%) | $99.65 | $97.35 | 810.68 K | $5.29 B |
| 01/27/2026 | $97.93 | $98.03 (0.1%) | $100.02 | $97.76 | 1.06 M | $5.30 B |
| 01/26/2026 | $98.05 | $98.25 (0.2%) | $98.76 | $97.11 | 798.50 K | $5.32 B |
| 01/23/2026 | $98.87 | $98.29 (-0.59%) | $99.56 | $97.58 | 568.50 K | $5.32 B |
| 01/22/2026 | $99.75 | $98.98 (-0.77%) | $100.80 | $98.92 | 606.22 K | $5.35 B |
| 01/21/2026 | $98.04 | $100.15 (2.15%) | $100.39 | $97.34 | 846.55 K | $5.42 B |
| 01/20/2026 | $99.00 | $98.26 (-0.75%) | $99.88 | $97.50 | 788.60 K | $5.32 B |
| 01/16/2026 | $97.98 | $99.33 (1.38%) | $101.09 | $97.16 | 693.40 K | $5.37 B |
| 01/15/2026 | $97.74 | $98.10 (0.37%) | $98.35 | $96.72 | 696.70 K | $5.31 B |
| 01/14/2026 | $97.30 | $98.28 (1.01%) | $98.98 | $97.30 | 910.30 K | $5.32 B |
| 01/13/2026 | $97.98 | $97.57 (-0.42%) | $98.65 | $97.38 | 897.40 K | $5.28 B |
| 01/12/2026 | $99.31 | $98.11 (-1.21%) | $99.43 | $97.91 | 532.40 K | $5.31 B |
| 01/09/2026 | $98.36 | $99.09 (0.74%) | $99.80 | $97.64 | 530.00 K | $5.36 B |
| 01/08/2026 | $96.11 | $98.43 (2.41%) | $99.57 | $96.11 | 748.80 K | $5.33 B |
| 01/07/2026 | $99.14 | $96.48 (-2.68%) | $99.20 | $96.26 | 766.30 K | $5.22 B |
| 01/06/2026 | $96.68 | $98.60 (1.99%) | $98.71 | $96.25 | 1.01 M | $5.33 B |
| 01/05/2026 | $99.16 | $96.84 (-2.34%) | $99.53 | $96.68 | 982.94 K | $5.24 B |
| 01/02/2026 | $99.02 | $99.63 (0.62%) | $100.36 | $98.27 | 512.93 K | $5.39 B |
| 12/31/2025 | $99.46 | $99.05 (-0.41%) | $99.81 | $98.76 | 466.43 K | $5.36 B |
| 12/30/2025 | $99.89 | $99.35 (-0.54%) | $100.98 | $99.35 | 490.18 K | $5.37 B |
| 12/29/2025 | $101.40 | $99.89 (-1.49%) | $101.40 | $99.51 | 682.40 K | $5.40 B |
| 12/26/2025 | $101.23 | $101.16 (-0.07%) | $102.07 | $100.58 | 405.90 K | $5.47 B |
| 12/24/2025 | $101.11 | $101.32 (0.21%) | $101.39 | $100.68 | 323.70 K | $5.48 B |
| 12/23/2025 | $101.16 | $100.71 (-0.44%) | $101.42 | $99.75 | 613.71 K | $5.45 B |
| 12/22/2025 | $99.58 | $101.00 (1.43%) | $102.06 | $99.43 | 661.50 K | $5.46 B |
| 12/19/2025 | $101.43 | $100.83 (-0.59%) | $103.01 | $100.48 | 1.37 M | $5.45 B |
| 12/18/2025 | $101.12 | $101.81 (0.68%) | $102.48 | $100.82 | 791.85 K | $5.51 B |
| 12/17/2025 | $98.92 | $101.19 (2.29%) | $101.76 | $98.92 | 910.45 K | $5.47 B |
| 12/16/2025 | $99.26 | $98.93 (-0.33%) | $100.51 | $98.31 | 874.42 K | $5.35 B |
| 12/15/2025 | $98.73 | $98.81 (0.08%) | $99.98 | $98.14 | 832.43 K | $5.35 B |
| 12/12/2025 | $97.95 | $98.74 (0.81%) | $99.34 | $97.64 | 740.20 K | $5.34 B |
| 12/11/2025 | $96.65 | $97.58 (0.96%) | $98.47 | $96.57 | 937.40 K | $5.28 B |
| 12/10/2025 | $97.36 | $96.65 (-0.73%) | $97.93 | $96.46 | 993.60 K | $5.23 B |
| 12/09/2025 | $97.43 | $96.97 (-0.47%) | $98.97 | $96.47 | 957.22 K | $5.25 B |
| 12/08/2025 | $95.37 | $97.17 (1.89%) | $98.37 | $95.07 | 787.46 K | $5.26 B |
| 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 |
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.
