POST | Post Holdings Inc | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

Post Holdings Inc (POST)

NYSE

$81.13-$0.06 (-0.07%)

Price as of Nov 13, 2026 7:30 PM EST

$3.6B
Market Cap
-23.92%
1-Year Change
Packaged Foods
Industry

1 Month
+5.51%

Low Price$77.39

High Price$85.69
3 Months
+0.79%

Low Price$72.54

High Price$85.69
1 Year
-23.92%

Low Price$72.54

High Price$114.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	80.24	81.46	79.67	81.18	+1.96%	451,386
11/12/2026	81.85	81.85	79.49	79.62	-1.50%	666,033
11/11/2026	80.64	81.22	79.50	80.83	-1.22%	829,481
11/10/2026	82.10	83.04	81.18	81.83	-0.51%	624,194
11/09/2026	82.25	82.77	80.96	82.25	-0.96%	808,043
11/06/2026	81.99	83.72	81.14	83.05	-1.97%	661,970
11/05/2026	85.75	86.63	83.82	84.72	-0.15%	1,027,288
11/04/2026	85.50	87.33	84.28	84.85	+2.08%	1,447,909
11/03/2026	84.44	85.11	82.90	83.12	-3.00%	663,810
11/02/2026	83.77	85.90	83.39	85.69	+2.97%	819,253
10/30/2026	83.77	84.12	82.71	83.22	+1.92%	552,501
10/29/2026	81.50	82.22	80.61	81.65	+1.71%	636,269
10/28/2026	78.63	80.32	78.63	80.28	+1.11%	846,542
10/27/2026	79.76	80.37	78.43	79.40	-1.29%	621,248
10/26/2026	80.47	81.17	79.82	80.44	-0.15%	584,217
10/23/2026	81.80	82.77	79.92	80.56	-1.76%	661,175
10/22/2026	78.50	82.12	78.50	82.00	+5.05%	620,325
10/21/2026	77.91	78.67	77.24	78.06	-0.26%	513,761
10/20/2026	78.40	79.45	78.07	78.26	+1.08%	494,860
10/19/2026	77.74	78.46	76.01	77.42	-1.41%	641,689
10/16/2026	78.02	79.42	77.24	78.53	+1.47%	679,285
10/15/2026	78.18	80.67	77.16	77.39	-0.35%	632,348
10/14/2026	77.73	78.26	76.86	77.66	+0.94%	572,117
10/13/2026	77.50	78.09	76.29	76.94	+0.14%	544,520
10/12/2026	75.03	77.22	74.80	76.83	+2.69%	667,546
10/09/2026	73.98	75.32	73.52	74.82	+0.79%	585,063
10/08/2026	72.95	74.31	72.62	74.23	+2.33%	591,030
10/07/2026	73.44	73.44	71.57	72.54	-1.06%	777,828
10/06/2026	73.15	74.02	72.86	73.32	+0.88%	564,915
10/05/2026	72.44	73.47	72.11	72.68	+0.17%	875,318
10/02/2026	72.83	73.60	72.21	72.56	-0.37%	729,552
10/01/2026	72.49	73.03	71.45	72.83	-0.03%	698,972
09/30/2026	73.53	73.76	72.65	72.85	-0.79%	788,704
09/29/2026	73.96	75.11	72.67	73.43	-1.92%	796,057
09/28/2026	72.85	75.22	72.52	74.87	+2.35%	829,170
09/25/2026	74.09	74.11	72.74	73.15	-1.34%	723,169
09/24/2026	76.03	76.44	74.13	74.14	-2.20%	665,560
09/23/2026	76.09	76.39	75.35	75.81	-0.21%	790,481
09/22/2026	75.61	76.90	74.89	75.97	+0.94%	1,193,086
09/21/2026	76.50	77.50	74.59	75.26	-1.71%	1,230,109
09/18/2026	77.40	77.44	75.92	76.57	-1.66%	2,075,049
09/17/2026	79.17	79.17	77.27	77.86	-0.80%	1,051,342
09/16/2026	76.39	79.67	76.39	78.49	+1.71%	929,504
09/15/2026	78.70	78.93	76.96	77.17	-2.77%	1,464,308
09/14/2026	81.27	81.66	79.00	79.37	-1.02%	1,261,605
09/11/2026	80.47	80.78	79.64	80.19	-0.11%	557,365
09/10/2026	81.72	82.00	79.82	80.28	-0.97%	593,272
09/09/2026	81.92	82.63	80.76	81.07	-1.57%	878,373
09/08/2026	84.39	84.39	82.13	82.36	-2.69%	1,123,060
09/04/2026	83.42	85.18	83.29	84.64	+0.45%	823,439
09/03/2026	84.45	85.11	83.44	84.26	-0.07%	652,667
09/02/2026	83.76	86.41	83.64	84.32	+0.87%	1,338,199
09/01/2026	83.19	84.94	83.19	83.59	+0.28%	850,568
08/31/2026	84.91	85.95	83.21	83.36	-2.33%	876,425
08/28/2026	81.73	85.45	81.73	85.35	+4.74%	890,093
08/27/2026	80.70	82.99	79.65	81.49	-0.59%	990,815
08/26/2026	81.44	83.41	80.85	81.97	+1.12%	607,924
08/25/2026	81.90	82.29	80.35	81.06	-1.60%	709,238
08/24/2026	81.00	83.46	80.70	82.38	+2.34%	776,999
08/21/2026	78.70	80.87	78.60	80.50	+2.52%	874,942
08/20/2026	78.53	79.32	77.14	78.52	-0.42%	1,007,542
08/19/2026	80.33	81.43	78.74	78.85	-1.22%	905,322
08/18/2026	80.54	81.00	79.11	79.82	+0.59%	1,174,513
08/17/2026	79.85	80.60	78.73	79.35	-1.98%	892,876
08/14/2026	80.36	81.44	79.56	80.95	+0.51%	650,109
08/13/2026	81.14	81.85	80.00	80.54	-0.05%	708,319
08/12/2026	77.32	80.59	76.99	80.58	+2.66%	843,240
08/11/2026	76.50	79.44	75.40	78.49	+2.96%	1,084,420
08/10/2026	77.89	78.75	75.70	76.23	-3.13%	1,724,397
08/07/2026	85.44	85.60	77.60	78.69	-12.79%	3,898,129
08/06/2026	90.36	91.65	89.21	90.23	+1.13%	1,362,147
08/06/2026	$1.78 Earnings
08/05/2026	90.68	91.12	88.23	89.22	-1.51%	896,105
08/04/2026	89.16	91.01	88.04	90.59	+0.35%	791,397
08/03/2026	91.50	93.99	90.22	90.27	-1.25%	712,859
07/31/2026	92.25	92.85	91.34	91.41	-1.67%	655,913
07/30/2026	96.47	97.23	92.86	92.96	-4.69%	798,514
07/29/2026	94.11	97.70	94.11	97.53	+3.40%	861,297
07/28/2026	93.03	96.46	92.88	94.32	+3.30%	833,746
07/27/2026	91.31	92.40	90.55	91.31	+0.44%	970,236
07/24/2026	90.47	92.34	90.43	90.91	+0.83%	851,258
07/23/2026	89.98	91.32	88.71	90.16	-0.93%	1,122,392
07/22/2026	89.72	91.93	89.53	91.01	+2.96%	937,544
07/21/2026	88.01	88.89	86.65	88.39	+1.20%	720,279
07/20/2026	85.50	87.48	85.00	87.34	+0.55%	780,495
07/17/2026	89.22	90.50	85.92	86.86	-1.17%	690,606
07/16/2026	85.83	88.19	85.83	87.89	+3.12%	816,250
07/15/2026	85.06	86.57	84.75	85.23	+0.13%	685,077
07/14/2026	87.03	87.78	84.53	85.12	-1.82%	815,288
07/13/2026	86.92	88.50	86.21	86.70	+0.49%	711,998
07/10/2026	84.84	86.41	83.89	86.28	+1.87%	728,218
07/09/2026	85.58	85.99	84.31	84.70	-1.41%	958,467
07/08/2026	88.63	88.90	85.46	85.91	-3.22%	916,785
07/07/2026	89.77	91.70	88.26	88.77	+0.31%	1,051,345
07/06/2026	93.03	93.59	88.47	88.50	-4.61%	855,290
07/02/2026	91.88	93.43	91.08	92.78	+2.02%	1,418,545
07/01/2026	87.75	91.78	87.75	90.94	+3.04%	810,553
06/30/2026	88.79	88.95	87.70	88.26	-1.64%	723,884
06/29/2026	89.69	90.77	88.51	89.73	+0.36%	833,024
06/26/2026	89.80	91.00	88.05	89.41	+0.17%	1,248,438