Skip to main content

Post Holdings, Inc. Common Stock (NY:POST)

107.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 04, 2025 111.26 111.41 107.79 107.97 690,146 -2.99(-2.69%)
Sep 03, 2025 110.97 111.70 110.41 110.96 729,119 -0.52(-0.47%)
Sep 02, 2025 113.40 113.91 111.16 111.48 601,192 -1.67(-1.48%)
Aug 29, 2025 112.10 113.55 111.10 113.15 544,699 +1.87(+1.68%)
Aug 28, 2025 112.98 112.98 110.45 111.28 823,610 -2.02(-1.78%)
Aug 27, 2025 111.92 113.51 111.92 113.30 632,734 +1.01(+0.90%)
Aug 26, 2025 112.02 112.94 111.88 112.29 711,234 -0.03(-0.03%)
Aug 25, 2025 114.04 114.06 112.30 112.32 773,153 -1.72(-1.51%)
Aug 22, 2025 112.68 114.32 112.16 114.04 768,840 +3.12(+2.81%)
Aug 21, 2025 110.29 111.38 110.05 110.92 495,075 +0.28(+0.25%)
Aug 20, 2025 110.77 112.55 110.03 110.64 704,101 +0.80(+0.73%)
Aug 19, 2025 108.34 110.17 108.15 109.84 899,692 +1.98(+1.84%)
Aug 18, 2025 109.00 109.49 107.54 107.86 503,326 -0.67(-0.62%)
Aug 15, 2025 108.84 109.49 108.45 108.53 653,320 -0.22(-0.20%)
Aug 14, 2025 108.39 109.00 107.10 108.75 786,601 +0.21(+0.19%)
Aug 13, 2025 106.52 108.81 106.21 108.54 605,491 +1.49(+1.39%)
Aug 12, 2025 106.89 107.77 106.14 107.05 559,887 +0.20(+0.19%)
Aug 11, 2025 108.43 109.68 106.19 106.85 1,101,986 -1.11(-1.03%)
Aug 08, 2025 104.88 109.00 103.00 107.96 1,158,439 +5.06(+4.92%)
Aug 07, 2025 102.91 103.16 101.05 102.90 887,871 +0.46(+0.45%)
Aug 06, 2025 103.07 103.71 102.24 102.44 647,752 -0.70(-0.68%)
Aug 05, 2025 105.20 105.54 103.10 103.14 923,991 -2.07(-1.97%)
Aug 04, 2025 105.62 106.27 104.42 105.21 835,474 -0.33(-0.31%)
Aug 01, 2025 106.54 106.54 104.35 105.54 690,238 -0.27(-0.26%)
Jul 31, 2025 105.96 106.75 105.41 105.81 517,481 -1.02(-0.95%)
Jul 30, 2025 107.47 108.47 106.44 106.83 454,152 -0.70(-0.65%)
Jul 29, 2025 106.68 108.28 106.34 107.53 450,647 +0.86(+0.81%)
Jul 28, 2025 107.27 107.64 106.18 106.67 570,693 -1.14(-1.06%)
Jul 25, 2025 107.75 107.86 106.31 107.81 534,034 +0.06(+0.06%)
Jul 24, 2025 107.56 108.74 106.93 107.75 603,028 +0.25(+0.23%)
Jul 23, 2025 108.83 109.85 107.35 107.50 784,134 -0.93(-0.86%)
Jul 22, 2025 106.04 108.65 105.80 108.43 663,930 +2.30(+2.17%)
Jul 21, 2025 107.16 108.08 105.77 106.13 546,800 -0.45(-0.42%)
Jul 18, 2025 107.62 108.97 106.47 106.58 780,084 -0.86(-0.80%)
Jul 17, 2025 105.47 107.59 104.98 107.44 924,825 +2.07(+1.96%)
Jul 16, 2025 105.42 106.02 104.30 105.37 967,680 -0.20(-0.19%)
Jul 15, 2025 106.61 107.33 105.29 105.57 803,033 -1.30(-1.22%)
Jul 14, 2025 107.18 107.71 105.50 106.87 728,474 -0.14(-0.13%)
Jul 11, 2025 107.23 107.74 106.01 107.01 741,812 -0.65(-0.60%)
Jul 10, 2025 105.27 107.73 104.52 107.66 714,475 +1.94(+1.84%)
Jul 09, 2025 106.86 107.23 104.76 105.72 829,881 -0.95(-0.89%)
Jul 08, 2025 106.36 107.48 105.87 106.67 967,002 -0.13(-0.12%)
Jul 07, 2025 108.81 108.94 106.57 106.80 713,761 -2.04(-1.87%)
Jul 03, 2025 111.48 111.87 108.35 108.84 740,777 -2.55(-2.29%)
Jul 02, 2025 111.23 111.70 110.40 111.39 622,137 -0.14(-0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.