-
5 DAY PERFORMANCE
+0.47% -
1 MONTH PERFORMANCE
-3.88% -
3 MONTH PERFORMANCE
-2.57% -
6 MONTH PERFORMANCE
+2.31% -
YEAR-TO-DATE PERFORMANCE
+24.10% -
1 YEAR PERFORMANCE
+29.94%
Post Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $109.97 | $109.26 (-0.65%) | $109.97 | $108.78 | 159,764 | $6.53 B |
| 11/11/2024 | $111.07 | $109.52 (-1.4%) | $111.26 | $109.28 | 311,310 | $6.57 B |
| 11/08/2024 | $109.01 | $110.65 (1.5%) | $110.73 | $109.01 | 411,828 | $6.64 B |
| 11/07/2024 | $109.05 | $108.77 (-0.26%) | $110.47 | $108.68 | 548,200 | $6.53 B |
| 11/06/2024 | $110.50 | $108.94 (-1.41%) | $112.05 | $108.60 | 677,000 | $6.54 B |
| 11/05/2024 | $108.88 | $110.75 (1.72%) | $110.78 | $108.88 | 317,130 | $6.65 B |
| 11/04/2024 | $109.62 | $109.10 (-0.47%) | $110.19 | $108.89 | 504,800 | $6.55 B |
| 11/01/2024 | $109.80 | $109.71 (-0.08%) | $110.66 | $109.48 | 408,102 | $6.58 B |
| 10/31/2024 | $109.56 | $109.21 (-0.32%) | $110.63 | $109.16 | 417,213 | $6.55 B |
| 10/30/2024 | $109.80 | $109.43 (-0.34%) | $110.54 | $109.39 | 505,000 | $6.57 B |
| 10/29/2024 | $111.04 | $109.94 (-0.99%) | $111.22 | $109.80 | 435,700 | $6.60 B |
| 10/28/2024 | $111.88 | $111.46 (-0.38%) | $112.69 | $111.41 | 500,642 | $6.69 B |
| 10/25/2024 | $112.14 | $111.21 (-0.83%) | $112.96 | $111.18 | 299,200 | $6.67 B |
| 10/24/2024 | $112.21 | $112.18 (-0.03%) | $112.90 | $112.01 | 265,711 | $6.73 B |
| 10/23/2024 | $111.93 | $112.40 (0.42%) | $112.58 | $111.64 | 444,315 | $6.74 B |
| 10/22/2024 | $112.82 | $112.28 (-0.48%) | $113.35 | $112.18 | 439,300 | $6.74 B |
| 10/21/2024 | $115.27 | $113.24 (-1.76%) | $115.54 | $113.22 | 512,900 | $6.79 B |
| 10/18/2024 | $115.96 | $115.21 (-0.65%) | $115.96 | $114.54 | 374,000 | $6.91 B |
| 10/17/2024 | $115.89 | $115.93 (0.03%) | $116.17 | $114.98 | 398,304 | $6.96 B |
| 10/16/2024 | $115.62 | $115.98 (0.31%) | $116.34 | $115.62 | 253,500 | $6.96 B |
| 10/15/2024 | $115.28 | $115.67 (0.34%) | $116.87 | $115.28 | 408,500 | $6.94 B |
| 10/14/2024 | $113.99 | $115.07 (0.95%) | $115.42 | $113.83 | 314,342 | $6.90 B |
| 10/11/2024 | $113.75 | $113.69 (-0.05%) | $114.61 | $113.60 | 326,600 | $6.82 B |
| 10/10/2024 | $113.42 | $113.11 (-0.27%) | $114.04 | $112.61 | 219,209 | $6.79 B |
| 10/09/2024 | $113.75 | $113.08 (-0.59%) | $114.22 | $112.78 | 276,830 | $6.78 B |
| 10/08/2024 | $113.82 | $113.46 (-0.32%) | $113.85 | $112.93 | 223,028 | $6.81 B |
| 10/07/2024 | $114.53 | $113.50 (-0.9%) | $114.53 | $113.01 | 435,824 | $6.81 B |
| 10/04/2024 | $114.04 | $114.49 (0.39%) | $114.70 | $113.57 | 366,300 | $6.87 B |
| 10/03/2024 | $114.90 | $113.87 (-0.9%) | $114.90 | $113.45 | 428,700 | $6.83 B |
| 10/02/2024 | $115.48 | $114.98 (-0.43%) | $115.52 | $114.48 | 329,301 | $6.90 B |
| 10/01/2024 | $115.41 | $116.11 (0.61%) | $116.34 | $114.76 | 352,500 | $6.97 B |
| 09/30/2024 | $115.88 | $115.75 (-0.11%) | $116.11 | $114.75 | 409,600 | $6.95 B |
| 09/27/2024 | $115.79 | $116.10 (0.27%) | $116.78 | $115.47 | 414,708 | $6.97 B |
| 09/26/2024 | $115.02 | $115.67 (0.57%) | $115.79 | $114.82 | 304,100 | $6.94 B |
| 09/25/2024 | $114.71 | $115.18 (0.41%) | $115.30 | $114.38 | 476,100 | $6.91 B |
| 09/24/2024 | $114.50 | $114.20 (-0.26%) | $115.32 | $113.73 | 356,800 | $6.85 B |
| 09/23/2024 | $114.57 | $114.59 (0.02%) | $115.28 | $113.67 | 540,225 | $6.88 B |
| 09/20/2024 | $114.42 | $114.49 (0.06%) | $114.75 | $113.59 | 1.29 M | $6.87 B |
| 09/19/2024 | $115.94 | $114.49 (-1.25%) | $116.01 | $113.86 | 646,600 | $6.87 B |
| 09/18/2024 | $114.08 | $115.15 (0.94%) | $116.19 | $113.89 | 382,400 | $6.91 B |
| 09/17/2024 | $115.75 | $114.65 (-0.95%) | $116.65 | $114.48 | 364,700 | $6.88 B |
| 09/16/2024 | $116.17 | $115.60 (-0.49%) | $117.06 | $115.29 | 541,500 | $6.94 B |
| 09/13/2024 | $114.41 | $115.48 (0.94%) | $115.53 | $114.41 | 491,844 | $6.93 B |
| 09/12/2024 | $114.22 | $114.42 (0.18%) | $114.89 | $113.94 | 465,900 | $6.87 B |
| 09/11/2024 | $114.86 | $114.23 (-0.55%) | $115.08 | $113.35 | 509,907 | $6.85 B |
| 09/10/2024 | $116.55 | $115.26 (-1.11%) | $117.27 | $114.99 | 768,464 | $6.92 B |
| 09/09/2024 | $115.75 | $116.53 (0.67%) | $116.98 | $115.39 | 371,900 | $6.99 B |
| 09/06/2024 | $117.45 | $115.96 (-1.27%) | $118.28 | $115.73 | 390,223 | $6.96 B |
| 09/05/2024 | $118.75 | $117.87 (-0.74%) | $118.96 | $117.23 | 636,400 | $7.07 B |
| 09/04/2024 | $116.53 | $118.23 (1.46%) | $118.31 | $116.53 | 463,200 | $7.09 B |
| 09/03/2024 | $115.94 | $116.92 (0.85%) | $117.17 | $115.46 | 310,400 | $7.02 B |
| 08/30/2024 | $115.54 | $115.77 (0.2%) | $115.83 | $114.76 | 353,118 | $6.95 B |
| 08/29/2024 | $116.33 | $115.63 (-0.6%) | $117.17 | $114.82 | 357,100 | $6.94 B |
| 08/28/2024 | $115.01 | $116.03 (0.89%) | $116.07 | $114.72 | 404,000 | $6.96 B |
| 08/27/2024 | $114.95 | $115.20 (0.22%) | $115.61 | $114.56 | 361,344 | $6.91 B |
| 08/26/2024 | $117.00 | $115.02 (-1.69%) | $117.24 | $114.83 | 428,735 | $6.90 B |
| 08/23/2024 | $115.30 | $116.63 (1.15%) | $116.82 | $114.98 | 326,100 | $7.00 B |
| 08/22/2024 | $114.65 | $115.15 (0.44%) | $115.22 | $114.02 | 269,900 | $6.91 B |
| 08/21/2024 | $114.95 | $114.65 (-0.26%) | $115.32 | $113.84 | 335,400 | $6.88 B |
| 08/20/2024 | $114.91 | $114.65 (-0.23%) | $115.38 | $114.53 | 513,400 | $6.88 B |
| 08/19/2024 | $114.00 | $115.05 (0.92%) | $115.13 | $113.92 | 439,300 | $6.90 B |
| 08/16/2024 | $113.60 | $113.85 (0.22%) | $114.14 | $113.18 | 308,336 | $6.83 B |
| 08/15/2024 | $114.78 | $113.65 (-0.98%) | $114.78 | $113.39 | 339,439 | $6.82 B |
| 08/14/2024 | $113.87 | $114.23 (0.32%) | $115.32 | $113.78 | 418,249 | $6.85 B |
| 08/13/2024 | $112.31 | $112.79 (0.43%) | $113.38 | $111.79 | 369,408 | $6.77 B |
| 08/12/2024 | $111.43 | $112.16 (0.66%) | $112.77 | $110.77 | 359,000 | $6.73 B |