5 DAY PERFORMANCE
+0.26%
1 MONTH PERFORMANCE
-1.73%
3 MONTH PERFORMANCE
+4.97%
6 MONTH PERFORMANCE
+3.36%
YEAR-TO-DATE PERFORMANCE
-1.18%
1 YEAR PERFORMANCE
+6.56%
Post Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $113.29 | $113.17 (-0.11%) | $113.39 | $111.35 | 511,623 | $6.60 B |
| 04/29/2025 | $110.74 | $112.61 (1.69%) | $112.68 | $110.11 | 619,850 | $6.57 B |
| 04/28/2025 | $112.71 | $111.20 (-1.34%) | $113.47 | $110.32 | 514,226 | $6.48 B |
| 04/25/2025 | $114.55 | $112.82 (-1.51%) | $114.55 | $111.83 | 327,100 | $6.58 B |
| 04/24/2025 | $114.80 | $114.19 (-0.53%) | $115.60 | $113.69 | 361,464 | $6.66 B |
| 04/23/2025 | $115.50 | $115.52 (0.02%) | $117.14 | $115.01 | 644,500 | $6.73 B |
| 04/22/2025 | $114.21 | $115.49 (1.12%) | $115.88 | $114.21 | 561,600 | $6.73 B |
| 04/21/2025 | $115.42 | $113.97 (-1.26%) | $115.75 | $113.20 | 458,200 | $6.64 B |
| 04/17/2025 | $114.21 | $115.05 (0.74%) | $116.00 | $114.21 | 477,300 | $6.71 B |
| 04/16/2025 | $117.78 | $114.82 (-2.51%) | $118.46 | $114.22 | 391,439 | $6.69 B |
| 04/15/2025 | $118.72 | $117.10 (-1.36%) | $118.93 | $116.67 | 473,501 | $6.83 B |
| 04/14/2025 | $117.00 | $118.46 (1.25%) | $118.80 | $116.68 | 619,213 | $6.91 B |
| 04/11/2025 | $116.36 | $116.93 (0.49%) | $117.83 | $114.92 | 705,050 | $6.82 B |
| 04/10/2025 | $116.05 | $115.58 (-0.41%) | $117.71 | $113.52 | 890,363 | $6.74 B |
| 04/09/2025 | $110.75 | $116.05 (4.79%) | $116.75 | $110.00 | 1.10 M | $6.77 B |
| 04/08/2025 | $115.60 | $111.91 (-3.19%) | $116.03 | $110.97 | 659,800 | $6.52 B |
| 04/07/2025 | $113.88 | $114.19 (0.27%) | $117.20 | $112.51 | 978,503 | $6.66 B |
| 04/04/2025 | $116.80 | $117.52 (0.62%) | $118.85 | $115.86 | 2.04 M | $6.85 B |
| 04/03/2025 | $117.75 | $118.05 (0.25%) | $119.85 | $117.19 | 888,055 | $6.88 B |
| 04/02/2025 | $117.13 | $115.75 (-1.18%) | $117.18 | $114.80 | 448,400 | $6.75 B |
| 04/01/2025 | $116.90 | $117.13 (0.2%) | $117.16 | $115.26 | 431,400 | $6.83 B |
| 03/31/2025 | $115.47 | $116.36 (0.77%) | $116.74 | $115.10 | 505,100 | $6.78 B |
| 03/28/2025 | $115.69 | $115.10 (-0.51%) | $115.96 | $114.95 | 451,516 | $6.71 B |
| 03/27/2025 | $114.05 | $115.69 (1.44%) | $115.96 | $113.01 | 564,127 | $6.74 B |
| 03/26/2025 | $111.12 | $113.45 (2.1%) | $113.51 | $111.01 | 703,135 | $6.61 B |
| 03/25/2025 | $111.43 | $111.29 (-0.13%) | $112.83 | $110.45 | 636,441 | $6.49 B |
| 03/24/2025 | $111.77 | $111.49 (-0.25%) | $112.22 | $110.57 | 508,800 | $6.50 B |
| 03/21/2025 | $111.97 | $111.53 (-0.39%) | $114.04 | $111.25 | 1.03 M | $6.50 B |
| 03/20/2025 | $112.56 | $111.93 (-0.56%) | $114.09 | $111.65 | 726,034 | $6.53 B |
| 03/19/2025 | $111.75 | $112.45 (0.63%) | $112.62 | $110.25 | 580,342 | $6.56 B |
| 03/18/2025 | $113.88 | $112.27 (-1.41%) | $114.09 | $112.13 | 320,210 | $6.55 B |
| 03/17/2025 | $112.38 | $113.95 (1.4%) | $114.08 | $111.85 | 507,900 | $6.64 B |
| 03/14/2025 | $111.03 | $112.18 (1.04%) | $112.66 | $110.73 | 446,543 | $6.54 B |
| 03/13/2025 | $112.29 | $111.67 (-0.55%) | $113.59 | $111.01 | 502,316 | $6.51 B |
| 03/12/2025 | $113.56 | $111.98 (-1.39%) | $114.34 | $111.35 | 911,500 | $6.53 B |
| 03/11/2025 | $114.16 | $114.65 (0.43%) | $116.04 | $113.26 | 1.04 M | $6.68 B |
| 03/10/2025 | $117.00 | $114.85 (-1.84%) | $119.17 | $114.54 | 704,316 | $6.70 B |
| 03/07/2025 | $114.28 | $116.92 (2.31%) | $117.75 | $114.28 | 779,300 | $6.82 B |
| 03/06/2025 | $113.44 | $114.37 (0.82%) | $114.80 | $113.00 | 562,900 | $6.67 B |
| 03/05/2025 | $111.92 | $113.73 (1.62%) | $114.52 | $111.85 | 558,900 | $6.63 B |
| 03/04/2025 | $114.74 | $112.67 (-1.8%) | $115.59 | $112.64 | 563,900 | $6.57 B |
| 03/03/2025 | $113.78 | $114.40 (0.54%) | $114.96 | $113.09 | 558,337 | $6.67 B |
| 02/28/2025 | $113.29 | $113.51 (0.19%) | $113.84 | $111.98 | 808,600 | $6.62 B |
| 02/27/2025 | $112.45 | $112.37 (-0.07%) | $113.07 | $111.84 | 555,014 | $6.55 B |
| 02/26/2025 | $115.50 | $113.19 (-2%) | $115.54 | $112.86 | 868,700 | $6.60 B |
| 02/25/2025 | $115.33 | $115.39 (0.05%) | $116.75 | $114.59 | 646,629 | $6.73 B |
| 02/24/2025 | $115.28 | $114.97 (-0.27%) | $117.42 | $114.79 | 794,314 | $6.70 B |
| 02/21/2025 | $114.98 | $115.66 (0.59%) | $116.44 | $114.21 | 550,400 | $6.74 B |
| 02/20/2025 | $112.97 | $114.77 (1.59%) | $114.87 | $112.67 | 490,700 | $6.69 B |
| 02/19/2025 | $111.61 | $113.41 (1.61%) | $113.90 | $110.48 | 808,000 | $6.61 B |
| 02/18/2025 | $110.57 | $111.48 (0.82%) | $112.31 | $110.22 | 515,100 | $6.50 B |
| 02/14/2025 | $113.06 | $111.47 (-1.41%) | $113.64 | $111.39 | 462,122 | $6.50 B |
| 02/13/2025 | $112.01 | $112.99 (0.87%) | $113.29 | $111.11 | 531,200 | $6.59 B |
| 02/12/2025 | $109.51 | $111.70 (2%) | $112.20 | $109.47 | 630,220 | $6.51 B |
| 02/11/2025 | $109.68 | $111.09 (1.29%) | $111.54 | $109.50 | 568,607 | $6.48 B |
| 02/10/2025 | $111.39 | $109.81 (-1.42%) | $111.84 | $108.65 | 851,500 | $6.40 B |
| 02/07/2025 | $110.20 | $112.55 (2.13%) | $114.17 | $108.49 | 1.26 M | $6.56 B |
| 02/06/2025 | $106.16 | $105.86 (-0.28%) | $106.95 | $104.87 | 839,800 | $6.17 B |
| 02/05/2025 | $104.92 | $104.81 (-0.1%) | $105.69 | $104.43 | 536,683 | $6.11 B |
| 02/04/2025 | $105.46 | $104.57 (-0.84%) | $105.68 | $103.98 | 480,947 | $6.10 B |
| 02/03/2025 | $105.80 | $105.85 (0.05%) | $106.36 | $104.12 | 627,300 | $6.17 B |
| 01/31/2025 | $107.28 | $106.16 (-1.04%) | $107.28 | $105.78 | 321,100 | $6.21 B |
| 01/30/2025 | $107.19 | $107.75 (0.52%) | $108.18 | $106.96 | 281,700 | $6.30 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.
