5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
-5.72%
3 MONTH PERFORMANCE
-1.87%
6 MONTH PERFORMANCE
+9.05%
YEAR-TO-DATE PERFORMANCE
+28.99%
1 YEAR PERFORMANCE
+28.99%
Post Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $114.16 | $113.51 (-0.57%) | $114.16 | $112.99 | 356,114 | $6.63 B |
| 12/27/2024 | $113.76 | $114.48 (0.63%) | $115.32 | $113.76 | 304,400 | $6.70 B |
| 12/26/2024 | $113.77 | $114.72 (0.84%) | $115.48 | $113.77 | 312,300 | $6.71 B |
| 12/24/2024 | $114.22 | $114.22 (0%) | $114.75 | $113.59 | 305,500 | $6.68 B |
| 12/23/2024 | $115.02 | $114.54 (-0.42%) | $115.11 | $113.91 | 471,899 | $6.70 B |
| 12/20/2024 | $114.59 | $114.85 (0.23%) | $117.03 | $114.42 | 1.58 M | $6.72 B |
| 12/19/2024 | $114.88 | $114.37 (-0.44%) | $116.04 | $113.46 | 657,936 | $6.69 B |
| 12/18/2024 | $114.71 | $115.01 (0.26%) | $115.94 | $113.57 | 811,605 | $6.73 B |
| 12/17/2024 | $115.91 | $115.63 (-0.24%) | $116.58 | $114.33 | 779,600 | $6.76 B |
| 12/16/2024 | $118.01 | $116.40 (-1.36%) | $119.73 | $116.39 | 1.16 M | $6.81 B |
| 12/13/2024 | $119.85 | $117.13 (-2.27%) | $125.84 | $114.00 | 1.87 M | $6.85 B |
| 12/12/2024 | $119.35 | $119.76 (0.34%) | $120.15 | $118.66 | 486,033 | $7.01 B |
| 12/11/2024 | $119.64 | $118.82 (-0.69%) | $119.89 | $117.59 | 544,709 | $6.95 B |
| 12/10/2024 | $117.16 | $119.00 (1.57%) | $120.05 | $116.59 | 597,650 | $6.96 B |
| 12/09/2024 | $117.00 | $116.89 (-0.09%) | $118.95 | $116.30 | 670,632 | $6.84 B |
| 12/06/2024 | $120.00 | $117.48 (-2.1%) | $120.16 | $117.11 | 539,543 | $6.87 B |
| 12/05/2024 | $120.00 | $119.92 (-0.07%) | $120.46 | $119.69 | 401,493 | $7.02 B |
| 12/04/2024 | $118.48 | $120.10 (1.37%) | $120.19 | $117.89 | 568,000 | $7.03 B |
| 12/03/2024 | $120.78 | $119.74 (-0.86%) | $120.78 | $119.33 | 539,631 | $7.00 B |
| 12/02/2024 | $120.36 | $120.72 (0.3%) | $121.38 | $119.52 | 660,138 | $7.06 B |
| 11/29/2024 | $119.18 | $120.48 (1.09%) | $121.07 | $118.93 | 267,200 | $7.05 B |
| 11/27/2024 | $119.94 | $119.35 (-0.49%) | $120.82 | $119.09 | 521,100 | $6.98 B |
| 11/26/2024 | $117.95 | $119.51 (1.32%) | $119.59 | $117.83 | 747,700 | $6.99 B |
| 11/25/2024 | $116.00 | $117.82 (1.57%) | $118.73 | $116.00 | 810,800 | $6.89 B |
| 11/22/2024 | $113.61 | $115.80 (1.93%) | $116.56 | $113.16 | 1.19 M | $6.77 B |
| 11/21/2024 | $110.33 | $112.93 (2.36%) | $113.03 | $109.36 | 683,300 | $6.61 B |
| 11/20/2024 | $109.86 | $110.39 (0.48%) | $110.86 | $108.86 | 787,028 | $6.46 B |
| 11/19/2024 | $108.14 | $110.31 (2.01%) | $110.47 | $107.66 | 662,800 | $6.45 B |
| 11/18/2024 | $106.64 | $108.53 (1.77%) | $109.65 | $106.49 | 985,017 | $6.35 B |
| 11/15/2024 | $107.00 | $106.14 (-0.8%) | $107.59 | $103.33 | 1.45 M | $6.21 B |
| 11/14/2024 | $109.66 | $107.78 (-1.71%) | $110.17 | $107.71 | 740,324 | $6.31 B |
| 11/13/2024 | $108.96 | $109.47 (0.47%) | $109.63 | $108.48 | 410,700 | $6.40 B |
| 11/12/2024 | $109.97 | $108.98 (-0.9%) | $109.97 | $108.78 | 398,600 | $6.38 B |
| 11/11/2024 | $111.07 | $109.52 (-1.4%) | $111.26 | $109.28 | 379,512 | $6.41 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 |