5 DAY PERFORMANCE
-0.03%
1 MONTH PERFORMANCE
-2.47%
3 MONTH PERFORMANCE
-2.35%
6 MONTH PERFORMANCE
-4.80%
YEAR-TO-DATE PERFORMANCE
-7.89%
1 YEAR PERFORMANCE
-4.72%
Post Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/10/2025 | $106.65 | $105.43 (-1.14%) | $107.02 | $105.17 | 669.46 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 |
| 09/05/2025 | $107.75 | $108.29 (0.5%) | $109.46 | $107.65 | 750.10 K | $6.03 B |
| 09/04/2025 | $111.26 | $107.97 (-2.96%) | $111.41 | $107.79 | 690.15 K | $6.01 B |
| 09/03/2025 | $110.97 | $110.96 (-0.01%) | $111.70 | $110.41 | 697.12 K | $6.18 B |
| 09/02/2025 | $113.40 | $111.48 (-1.69%) | $113.91 | $111.16 | 601.20 K | $6.21 B |
| 08/29/2025 | $112.10 | $113.15 (0.94%) | $113.55 | $111.10 | 544.70 K | $6.30 B |
| 08/28/2025 | $112.98 | $111.28 (-1.5%) | $112.98 | $110.45 | 823.61 K | $6.20 B |
| 08/27/2025 | $111.92 | $113.30 (1.23%) | $113.51 | $111.92 | 632.73 K | $6.31 B |
| 08/26/2025 | $112.02 | $112.29 (0.24%) | $112.95 | $111.88 | 711.23 K | $6.25 B |
| 08/25/2025 | $114.04 | $112.32 (-1.51%) | $114.07 | $112.30 | 773.20 K | $6.26 B |
| 08/22/2025 | $112.68 | $114.04 (1.21%) | $114.32 | $112.16 | 768.84 K | $6.35 B |
| 08/21/2025 | $110.29 | $110.92 (0.57%) | $111.38 | $110.05 | 495.08 K | $6.18 B |
| 08/20/2025 | $110.77 | $110.64 (-0.12%) | $112.55 | $110.04 | 704.10 K | $6.16 B |
| 08/19/2025 | $108.34 | $109.84 (1.38%) | $110.17 | $108.15 | 899.70 K | $6.12 B |
| 08/18/2025 | $109.00 | $107.86 (-1.05%) | $109.49 | $107.54 | 503.33 K | $6.01 B |
| 08/15/2025 | $108.84 | $108.53 (-0.28%) | $109.49 | $108.46 | 627.84 K | $6.05 B |
| 08/14/2025 | $108.39 | $108.75 (0.33%) | $109.00 | $107.10 | 786.60 K | $6.06 B |
| 08/13/2025 | $106.52 | $108.54 (1.9%) | $108.81 | $106.21 | 605.50 K | $6.05 B |
| 08/12/2025 | $106.89 | $107.05 (0.15%) | $107.77 | $106.14 | 559.90 K | $5.96 B |
| 08/11/2025 | $108.43 | $106.85 (-1.46%) | $109.68 | $106.19 | 1.10 M | $5.95 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.
