5 DAY PERFORMANCE
+26.74%
1 MONTH PERFORMANCE
+45.12%
3 MONTH PERFORMANCE
+18.21%
6 MONTH PERFORMANCE
+1.70%
YEAR-TO-DATE PERFORMANCE
+6.48%
1 YEAR PERFORMANCE
+0.01%
Post Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $85.56 | $84.72 (-0.98%) | $86.49 | $84.10 | 885.20 K | |
| 11/04/2026 | $85.50 | $84.85 (-0.76%) | $87.33 | $84.28 | 1.45 M | $3.83 B |
| 11/03/2026 | $84.44 | $83.12 (-1.56%) | $85.11 | $82.90 | 663.81 K | $3.75 B |
| 11/02/2026 | $83.77 | $85.69 (2.29%) | $85.90 | $83.39 | 819.26 K | $3.86 B |
| 10/30/2026 | $83.77 | $83.22 (-0.66%) | $84.12 | $82.71 | 552.50 K | $3.75 B |
| 10/29/2026 | $81.50 | $81.65 (0.18%) | $82.22 | $80.61 | 636.27 K | $3.68 B |
| 10/28/2026 | $78.63 | $80.28 (2.1%) | $80.32 | $78.63 | 846.54 K | $3.62 B |
| 10/27/2026 | $79.76 | $79.40 (-0.45%) | $80.37 | $78.43 | 621.25 K | $3.58 B |
| 10/26/2026 | $80.47 | $80.44 (-0.04%) | $81.17 | $79.82 | 584.22 K | $3.63 B |
| 10/23/2026 | $81.80 | $80.56 (-1.52%) | $82.77 | $79.92 | 661.20 K | $3.63 B |
| 10/22/2026 | $78.50 | $82.00 (4.46%) | $82.12 | $78.50 | 620.33 K | $3.70 B |
| 10/21/2026 | $77.91 | $78.06 (0.19%) | $78.67 | $77.24 | 513.80 K | $3.52 B |
| 10/20/2026 | $78.40 | $78.26 (-0.18%) | $79.45 | $78.07 | 494.90 K | $3.53 B |
| 10/19/2026 | $77.74 | $77.42 (-0.41%) | $78.46 | $76.01 | 641.70 K | $3.49 B |
| 10/16/2026 | $78.02 | $78.53 (0.65%) | $79.42 | $77.24 | 679.30 K | $3.54 B |
| 10/15/2026 | $78.18 | $77.39 (-1.01%) | $80.67 | $77.16 | 628.55 K | $3.49 B |
| 10/14/2026 | $77.73 | $77.66 (-0.09%) | $78.26 | $76.86 | 572.12 K | $3.50 B |
| 10/13/2026 | $77.50 | $76.94 (-0.72%) | $78.09 | $76.29 | 544.52 K | $3.47 B |
| 10/12/2026 | $75.03 | $76.83 (2.4%) | $77.22 | $74.80 | 667.55 K | $3.47 B |
| 10/09/2026 | $73.98 | $74.82 (1.14%) | $75.32 | $73.52 | 585.10 K | $3.37 B |
| 10/08/2026 | $72.95 | $74.23 (1.75%) | $74.31 | $72.62 | 591.03 K | $3.35 B |
| 10/07/2026 | $73.44 | $72.54 (-1.23%) | $73.44 | $71.57 | 777.83 K | $3.27 B |
| 10/06/2026 | $73.15 | $73.32 (0.23%) | $74.02 | $72.86 | 564.92 K | $3.31 B |
| 10/05/2026 | $72.44 | $72.68 (0.33%) | $73.47 | $72.11 | 875.32 K | $3.28 B |
| 10/02/2026 | $72.83 | $72.56 (-0.37%) | $73.60 | $72.21 | 727.80 K | $3.27 B |
| 10/01/2026 | $72.49 | $72.83 (0.47%) | $73.03 | $71.45 | 699.00 K | $3.28 B |
| 09/30/2026 | $73.53 | $72.85 (-0.92%) | $73.76 | $72.65 | 788.70 K | $3.29 B |
| 09/29/2026 | $73.96 | $73.43 (-0.72%) | $75.11 | $72.67 | 796.10 K | $3.31 B |
| 09/28/2026 | $72.85 | $74.87 (2.77%) | $75.22 | $72.52 | 829.20 K | $3.38 B |
| 09/25/2026 | $74.09 | $73.15 (-1.27%) | $74.11 | $72.74 | 723.17 K | $3.30 B |
| 09/24/2026 | $76.03 | $74.14 (-2.49%) | $76.44 | $74.13 | 665.77 K | $3.34 B |
| 09/23/2026 | $76.09 | $75.81 (-0.37%) | $76.39 | $75.35 | 790.50 K | $3.42 B |
| 09/22/2026 | $75.61 | $75.97 (0.48%) | $76.90 | $74.89 | 1.18 M | $3.43 B |
| 09/21/2026 | $76.50 | $75.26 (-1.62%) | $77.50 | $74.59 | 1.23 M | $3.39 B |
| 09/18/2026 | $77.40 | $76.57 (-1.07%) | $77.44 | $75.92 | 2.08 M | $3.45 B |
| 09/17/2026 | $79.17 | $77.86 (-1.65%) | $79.17 | $77.27 | 1.05 M | $3.51 B |
| 09/16/2026 | $76.39 | $78.49 (2.75%) | $79.67 | $76.39 | 929.50 K | $3.54 B |
| 09/15/2026 | $78.70 | $77.17 (-1.94%) | $78.93 | $76.96 | 1.44 M | $3.48 B |
| 09/14/2026 | $81.27 | $79.37 (-2.34%) | $81.66 | $79.00 | 1.26 M | $3.58 B |
| 09/11/2026 | $80.47 | $80.19 (-0.35%) | $80.78 | $79.64 | 557.40 K | $3.62 B |
| 09/10/2026 | $81.72 | $80.28 (-1.76%) | $82.00 | $79.82 | 593.30 K | $3.62 B |
| 09/09/2026 | $81.92 | $81.07 (-1.04%) | $82.63 | $80.76 | 878.40 K | $3.66 B |
| 09/08/2026 | $84.39 | $82.36 (-2.41%) | $84.39 | $82.13 | 1.12 M | $3.71 B |
| 09/04/2026 | $83.42 | $84.64 (1.46%) | $85.18 | $83.29 | 823.44 K | $3.82 B |
| 09/03/2026 | $84.45 | $84.26 (-0.22%) | $85.11 | $83.44 | 652.70 K | $3.80 B |
| 09/02/2026 | $83.76 | $84.32 (0.67%) | $86.41 | $83.64 | 1.34 M | $3.80 B |
| 09/01/2026 | $83.19 | $83.59 (0.48%) | $84.94 | $83.19 | 850.57 K | $3.77 B |
| 08/31/2026 | $84.91 | $83.36 (-1.83%) | $85.95 | $83.21 | 876.40 K | $3.76 B |
| 08/28/2026 | $81.73 | $85.35 (4.43%) | $85.45 | $81.73 | 887.09 K | $3.85 B |
| 08/27/2026 | $80.70 | $81.49 (0.98%) | $82.99 | $79.65 | 990.82 K | $3.68 B |
| 08/26/2026 | $81.44 | $81.97 (0.65%) | $83.41 | $80.85 | 607.92 K | $3.70 B |
| 08/25/2026 | $81.90 | $81.06 (-1.03%) | $82.29 | $80.35 | 709.24 K | $3.66 B |
| 08/24/2026 | $81.00 | $82.38 (1.7%) | $83.46 | $80.70 | 777.00 K | $3.72 B |
| 08/21/2026 | $78.70 | $80.50 (2.29%) | $80.87 | $78.60 | 874.94 K | $3.63 B |
| 08/20/2026 | $78.53 | $78.52 (-0.01%) | $79.32 | $77.14 | 1.01 M | $3.54 B |
| 08/19/2026 | $80.33 | $78.85 (-1.84%) | $81.43 | $78.74 | 905.32 K | $3.56 B |
| 08/18/2026 | $80.54 | $79.82 (-0.89%) | $81.00 | $79.11 | 1.17 M | $3.60 B |
| 08/17/2026 | $79.85 | $79.35 (-0.63%) | $80.60 | $78.72 | 892.93 K | $3.58 B |
| 08/14/2026 | $80.36 | $80.95 (0.73%) | $81.44 | $79.56 | 650.11 K | $3.65 B |
| 08/13/2026 | $81.14 | $80.54 (-0.74%) | $81.85 | $80.00 | 708.32 K | $3.63 B |
| 08/12/2026 | $77.32 | $80.58 (4.22%) | $80.59 | $76.99 | 829.40 K | $3.63 B |
| 08/11/2026 | $76.50 | $78.49 (2.6%) | $79.44 | $75.40 | 1.08 M | $3.54 B |
| 08/10/2026 | $77.89 | $76.23 (-2.13%) | $78.75 | $75.69 | 1.72 M | $3.44 B |
| 08/07/2026 | $85.44 | $78.69 (-7.9%) | $85.60 | $77.60 | 3.90 M | $3.55 B |
| 08/06/2026 | $90.36 | $90.23 (-0.14%) | $91.65 | $89.21 | 1.36 M | $4.07 B |
| 08/05/2026 | $90.68 | $89.22 (-1.61%) | $91.12 | $88.23 | 896.72 K | $4.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
