S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Post Holdings Inc (POST)

NYSE

$86.71+$0.005 (+0.006%)

Price as of Jul 13, 2026 7:47 PM EDT

$3.9B
Market Cap
-18.87%
1-Year Change
Packaged Foods
Industry

1 Month
-6.91%

Low Price$84.70

High Price$92.78
3 Months
-13.18%

Low Price$84.70

High Price$106.93
1 Year
-18.87%

Low Price$84.70

High Price$114.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/25/2026	90.66	91.49	88.24	89.26	-1.74%	953,291
06/24/2026	89.48	92.06	89.48	90.84	+2.15%	890,063
06/23/2026	87.97	89.17	87.48	88.93	+2.60%	790,977
06/22/2026	88.25	88.95	86.37	86.68	-1.96%	736,035
06/18/2026	88.96	89.65	87.80	88.41	-0.62%	1,154,677
06/17/2026	91.60	92.21	88.63	88.96	-3.69%	1,013,787
06/16/2026	92.32	92.74	91.57	92.37	+0.01%	590,269
06/15/2026	92.74	94.29	92.17	92.36	-0.84%	622,874
06/12/2026	93.33	93.95	92.39	93.14	-0.03%	654,372
06/11/2026	93.37	94.08	92.30	93.17	-0.38%	901,449
06/10/2026	91.89	94.33	90.45	93.53	+2.21%	886,685
06/09/2026	90.32	92.30	89.86	91.51	+1.62%	586,175
06/08/2026	89.52	91.22	88.20	90.05	-0.42%	711,223
06/05/2026	89.33	91.77	88.93	90.43	+1.93%	648,293
06/04/2026	92.01	92.27	86.85	88.72	-2.51%	1,099,163
06/03/2026	90.78	92.10	90.45	91.00	+0.42%	735,759
06/02/2026	89.28	91.26	89.08	90.62	+1.67%	1,001,525
06/01/2026	90.93	91.77	87.87	89.13	-2.95%	1,517,204
05/29/2026	95.99	96.52	91.70	91.84	-4.70%	1,414,462
05/28/2026	96.64	97.56	95.16	96.37	-0.39%	573,056
05/27/2026	96.34	97.50	95.92	96.75	+0.92%	559,590
05/26/2026	97.02	98.19	94.57	95.87	-1.34%	839,952
05/22/2026	97.38	98.46	96.14	97.17	-0.10%	520,297
05/21/2026	96.57	97.29	94.32	97.27	-0.25%	757,302
05/20/2026	97.82	98.29	95.87	97.51	-0.18%	897,524
05/19/2026	99.87	101.68	97.57	97.69	-1.93%	1,177,550
05/18/2026	100.99	102.12	99.56	99.61	-1.44%	816,926
05/15/2026	103.38	104.27	100.98	101.07	-1.66%	600,060
05/14/2026	104.35	105.52	102.50	102.78	-1.47%	641,606
05/13/2026	102.16	105.18	102.16	104.31	+1.52%	967,382
05/12/2026	101.28	105.10	101.11	102.75	+2.21%	1,202,520
05/11/2026	102.66	103.20	100.50	100.53	-1.49%	960,425
05/08/2026	96.46	103.51	96.29	102.05	-0.91%	1,632,411
05/07/2026	102.68	104.05	102.10	102.99	-0.72%	953,923
05/07/2026	$1.94 Earnings
05/06/2026	105.19	105.71	102.73	103.74	+0.03%	1,028,611
05/05/2026	103.59	104.04	101.21	103.71	-0.13%	812,905
05/04/2026	103.10	104.98	102.95	103.84	+0.43%	752,159
05/01/2026	105.38	105.96	102.10	103.40	-1.29%	604,301
04/30/2026	101.81	104.84	101.81	104.75	+2.65%	597,984
04/29/2026	102.75	103.15	101.39	102.05	-1.03%	628,692
04/28/2026	105.23	105.29	102.69	103.11	-0.67%	778,986
04/27/2026	103.63	106.28	103.63	103.81	+0.15%	515,163
04/24/2026	104.58	105.89	102.81	103.65	-0.95%	741,905
04/23/2026	104.89	105.26	103.95	104.64	+0.39%	560,039
04/22/2026	107.29	107.40	103.63	104.23	-2.53%	957,198
04/21/2026	104.10	108.09	103.85	106.93	+2.76%	1,195,674
04/20/2026	101.30	104.06	101.19	104.06	+2.43%	657,260
04/17/2026	99.66	101.82	99.27	101.59	+2.05%	545,821
04/16/2026	99.20	101.75	99.08	99.55	+0.16%	544,829
04/15/2026	100.59	100.59	99.17	99.39	-1.19%	654,919
04/14/2026	98.98	101.39	98.98	100.59	+0.73%	535,479
04/13/2026	100.73	100.73	98.16	99.86	-1.15%	637,748
04/10/2026	102.58	103.05	100.94	101.02	-1.52%	453,469
04/09/2026	100.44	103.20	99.89	102.58	+1.02%	739,563
04/08/2026	99.21	102.23	99.21	101.54	+1.49%	844,562
04/07/2026	100.21	101.65	99.99	100.05	-0.42%	511,608
04/06/2026	100.00	100.52	99.42	100.47	+0.15%	595,702
04/02/2026	97.23	100.42	96.92	100.32	+3.18%	616,652
04/01/2026	98.80	99.16	96.99	97.23	-1.65%	735,136
03/31/2026	97.84	99.33	96.98	98.86	+1.71%	752,952
03/30/2026	95.98	97.53	95.06	97.20	+1.57%	783,174
03/27/2026	95.87	96.46	94.54	95.70	-0.03%	520,113
03/26/2026	97.33	97.51	95.69	95.73	-1.52%	717,900
03/25/2026	96.58	97.26	94.13	97.21	+1.24%	870,536
03/24/2026	97.12	97.53	96.01	96.02	-1.37%	721,203
03/23/2026	98.21	98.69	96.90	97.35	+0.65%	870,785
03/20/2026	97.55	98.53	96.47	96.72	-0.71%	2,227,679
03/19/2026	95.43	97.64	95.43	97.41	+2.04%	1,273,781
03/18/2026	95.78	96.50	95.15	95.46	-1.52%	790,041
03/17/2026	98.31	98.51	96.75	96.93	-0.77%	849,431
03/16/2026	99.28	100.04	97.39	97.68	-0.78%	695,699
03/13/2026	98.80	99.71	98.05	98.45	+0.72%	773,095
03/12/2026	100.71	101.42	97.34	97.75	-3.82%	912,455
03/11/2026	104.16	104.16	101.50	101.63	-2.34%	617,648
03/10/2026	104.61	105.35	103.66	104.06	-1.30%	534,289
03/09/2026	104.76	105.68	103.17	105.43	-0.11%	602,112
03/06/2026	105.23	106.00	103.66	105.55	-0.03%	589,075
03/05/2026	105.82	106.72	105.18	105.58	-0.95%	548,187
03/04/2026	107.00	107.00	103.38	106.59	-0.07%	678,250
03/03/2026	105.85	106.95	104.11	106.66	+0.009%	511,953
03/02/2026	105.78	106.81	104.90	106.65	+0.33%	553,099
02/27/2026	105.80	107.22	104.78	106.30	+0.63%	612,834
02/26/2026	105.38	106.14	104.80	105.63	+1.05%	506,435
02/25/2026	105.54	105.84	102.91	104.53	-1.25%	678,606
02/24/2026	105.67	107.20	105.07	105.85	-0.06%	560,279
02/23/2026	106.10	107.11	105.31	105.91	-0.79%	593,388
02/20/2026	107.43	107.63	106.09	106.75	-0.27%	612,106
02/19/2026	108.59	109.12	106.79	107.04	-1.11%	803,166