POST | Post Holdings Inc | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Post Holdings Inc (POST)

NYSE

$72.55-$0.01 (-0.01%)

Price as of Oct 02, 2026 7:30 PM EDT

$3.3B
Market Cap
-32.36%
1-Year Change
Packaged Foods
Industry

1 Month
-13.95%

Low Price$72.56

High Price$82.36
3 Months
-21.79%

Low Price$72.56

High Price$97.53
1 Year
-32.36%

Low Price$72.56

High Price$114.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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