Post Holdings Inc (POST) Historical Stock Data
110.74 ↓0.12 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POST is down -0.02% a day on average. There have been 16 days where Post Holdings Inc closed green and 14 days where POST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 109.02 | 110.74 | ↑$1.72 (1.58%) | 106.92 | 111.28 | 1.09M |
| 2025-05-08 | 111.16 | 110.86 | ↓$0.30 (-0.27%) | 110.13 | 112.34 | 1.17M |
| 2025-05-07 | 112.67 | 111.16 | ↓$1.51 (-1.34%) | 110.80 | 112.96 | 790.86K |
| 2025-05-06 | 113.09 | 112.64 | ↓$0.45 (-0.40%) | 111.92 | 113.67 | 469.62K |
| 2025-05-05 | 112.50 | 113.60 | ↑$1.10 (0.98%) | 111.26 | 113.74 | 567.34K |
| 2025-05-02 | 112.86 | 112.90 | ↑$0.04 (0.04%) | 111.30 | 113.68 | 479.72K |
| 2025-05-01 | 111.79 | 112.45 | ↑$0.66 (0.59%) | 111.36 | 113.33 | 579.84K |
| 2025-04-30 | 113.29 | 113.17 | ↓$0.12 (-0.11%) | 111.35 | 113.39 | 396.03K |
| 2025-04-29 | 110.74 | 112.61 | ↑$1.87 (1.69%) | 110.11 | 112.68 | 619.80K |
| 2025-04-28 | 112.71 | 111.20 | ↓$1.51 (-1.34%) | 110.32 | 113.47 | 514.18K |
| 2025-04-25 | 114.55 | 112.82 | ↓$1.73 (-1.51%) | 111.83 | 114.55 | 326.77K |
| 2025-04-24 | 114.80 | 114.19 | ↓$0.61 (-0.53%) | 114.06 | 115.56 | 361.45K |
| 2025-04-23 | 115.50 | 115.52 | ↑$0.02 (0.02%) | 115.01 | 117.14 | 644.45K |
| 2025-04-22 | 114.21 | 115.49 | ↑$1.28 (1.12%) | 114.21 | 115.88 | 561.60K |
| 2025-04-21 | 115.42 | 113.97 | ↓$1.45 (-1.26%) | 113.20 | 115.75 | 458.17K |
| 2025-04-17 | 114.21 | 115.05 | ↑$0.84 (0.74%) | 114.21 | 116.00 | 477.29K |
| 2025-04-16 | 117.78 | 114.82 | ↓$2.96 (-2.51%) | 114.22 | 118.46 | 391.43K |
| 2025-04-15 | 118.72 | 117.10 | ↓$1.62 (-1.36%) | 116.67 | 118.93 | 473.50K |
| 2025-04-14 | 117.00 | 118.46 | ↑$1.46 (1.25%) | 116.68 | 118.80 | 619.21K |
| 2025-04-11 | 116.36 | 116.93 | ↑$0.57 (0.49%) | 114.92 | 117.83 | 705.04K |
| 2025-04-10 | 116.05 | 115.58 | ↓$0.47 (-0.40%) | 113.52 | 117.71 | 890.36K |
| 2025-04-09 | 110.75 | 116.05 | ↑$5.30 (4.79%) | 110.00 | 116.75 | 1.10M |
| 2025-04-08 | 115.60 | 111.91 | ↓$3.69 (-3.19%) | 110.97 | 116.03 | 659.78K |
| 2025-04-07 | 113.88 | 114.19 | ↑$0.31 (0.27%) | 112.51 | 117.20 | 0.98M |
| 2025-04-04 | 116.80 | 117.52 | ↑$0.72 (0.62%) | 115.86 | 118.85 | 2.04M |
| 2025-04-03 | 117.75 | 118.05 | ↑$0.30 (0.25%) | 117.19 | 119.85 | 888.06K |
| 2025-04-02 | 117.13 | 115.75 | ↓$1.38 (-1.18%) | 114.80 | 117.18 | 448.40K |
| 2025-04-01 | 116.90 | 117.13 | ↑$0.23 (0.20%) | 115.26 | 117.16 | 431.35K |
| 2025-03-31 | 115.47 | 116.36 | ↑$0.89 (0.77%) | 115.10 | 116.74 | 505.07K |
| 2025-03-28 | 115.69 | 115.10 | ↓$0.59 (-0.51%) | 114.95 | 115.96 | 451.52K |
Create an account or log in to view more rows.
$POST what’s gonna happen now
$POST we need those buyers and volume.
$POST How can this stock move so little? Damn
$POST buy more doomers!!!
$POST diversified
$POST i need more
$POST the FOMO will be epic
$POST Market is down
No worries
$POST Buying again tomorrow.
$POST nothing drops