-
5 DAY PERFORMANCE
-1.09% -
1 MONTH PERFORMANCE
-2.87% -
3 MONTH PERFORMANCE
+9.29% -
6 MONTH PERFORMANCE
+12.25% -
YEAR-TO-DATE PERFORMANCE
+30.01% -
1 YEAR PERFORMANCE
+36.28%
Post Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $114.04 | $114.49 (0.39%) | $114.70 | $113.57 | 188,934 | $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 |
| 08/09/2024 | $112.26 | $111.87 (-0.35%) | $112.59 | $111.16 | 409,800 | $6.71 B |
| 08/08/2024 | $110.84 | $112.70 (1.68%) | $113.01 | $110.84 | 443,100 | $6.76 B |
| 08/07/2024 | $112.31 | $111.21 (-0.98%) | $113.15 | $111.02 | 780,121 | $6.67 B |
| 08/06/2024 | $111.94 | $111.77 (-0.15%) | $113.33 | $111.54 | 541,034 | $6.71 B |
| 08/05/2024 | $112.50 | $111.14 (-1.21%) | $113.39 | $110.42 | 551,300 | $6.67 B |
| 08/02/2024 | $110.87 | $113.71 (2.56%) | $114.28 | $110.42 | 938,780 | $6.82 B |
| 08/01/2024 | $109.36 | $110.42 (0.97%) | $111.12 | $109.03 | 828,847 | $6.63 B |
| 07/31/2024 | $109.17 | $109.36 (0.17%) | $109.93 | $108.06 | 525,333 | $6.56 B |
| 07/30/2024 | $108.59 | $108.54 (-0.05%) | $109.44 | $107.42 | 775,700 | $6.51 B |
| 07/29/2024 | $108.29 | $109.02 (0.67%) | $109.40 | $108.13 | 428,500 | $6.54 B |
| 07/26/2024 | $108.54 | $108.97 (0.4%) | $109.48 | $108.40 | 517,239 | $6.63 B |
| 07/25/2024 | $108.41 | $107.94 (-0.43%) | $110.55 | $107.36 | 444,808 | $6.56 B |
| 07/24/2024 | $110.03 | $108.17 (-1.69%) | $110.16 | $107.94 | 477,226 | $6.58 B |
| 07/23/2024 | $109.81 | $110.29 (0.44%) | $110.42 | $109.19 | 249,400 | $6.71 B |
| 07/22/2024 | $109.50 | $110.01 (0.47%) | $110.17 | $108.74 | 379,440 | $6.69 B |
| 07/19/2024 | $109.99 | $109.46 (-0.48%) | $110.26 | $108.53 | 337,308 | $6.66 B |
| 07/18/2024 | $109.27 | $110.01 (0.68%) | $110.88 | $109.27 | 321,858 | $6.69 B |
| 07/17/2024 | $108.23 | $110.03 (1.66%) | $110.58 | $108.23 | 427,288 | $6.69 B |
| 07/16/2024 | $106.84 | $108.01 (1.1%) | $108.10 | $106.62 | 323,906 | $6.57 B |
| 07/15/2024 | $107.53 | $106.42 (-1.03%) | $107.58 | $106.34 | 512,990 | $6.47 B |
| 07/12/2024 | $107.26 | $107.14 (-0.11%) | $108.32 | $107.03 | 701,250 | $6.51 B |
| 07/11/2024 | $105.18 | $106.86 (1.6%) | $107.19 | $104.38 | 595,944 | $6.50 B |
| 07/10/2024 | $104.00 | $105.30 (1.25%) | $105.37 | $103.86 | 719,927 | $6.40 B |
| 07/09/2024 | $104.98 | $103.74 (-1.18%) | $105.21 | $103.74 | 495,631 | $6.31 B |
| 07/08/2024 | $104.89 | $105.06 (0.16%) | $105.74 | $104.89 | 319,518 | $6.39 B |
| 07/05/2024 | $104.21 | $104.76 (0.53%) | $105.38 | $104.05 | 578,229 | $6.37 B |