5 DAY PERFORMANCE
+19.30%
1 MONTH PERFORMANCE
+8.54%
3 MONTH PERFORMANCE
+8.34%
6 MONTH PERFORMANCE
+4.73%
YEAR-TO-DATE PERFORMANCE
+6.48%
1 YEAR PERFORMANCE
-6.30%
Post Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $88.25 | $86.68 (-1.78%) | $88.95 | $86.37 | 736.04 K | $4.15 B |
| 06/18/2026 | $88.96 | $88.41 (-0.62%) | $89.65 | $87.80 | 1.15 M | $4.23 B |
| 06/17/2026 | $91.60 | $88.96 (-2.88%) | $92.21 | $88.63 | 1.01 M | $4.26 B |
| 06/16/2026 | $92.32 | $92.37 (0.05%) | $92.74 | $91.57 | 590.30 K | $4.42 B |
| 06/15/2026 | $92.74 | $92.36 (-0.41%) | $94.29 | $92.17 | 622.87 K | $4.42 B |
| 06/12/2026 | $93.33 | $93.14 (-0.2%) | $93.95 | $92.39 | 654.40 K | $4.46 B |
| 06/11/2026 | $93.37 | $93.17 (-0.21%) | $94.08 | $92.30 | 901.50 K | $4.46 B |
| 06/10/2026 | $91.89 | $93.53 (1.78%) | $94.33 | $90.45 | 886.70 K | $4.48 B |
| 06/09/2026 | $90.32 | $91.51 (1.32%) | $92.30 | $89.86 | 586.20 K | $4.38 B |
| 06/08/2026 | $89.52 | $90.05 (0.59%) | $91.22 | $88.20 | 711.22 K | $4.31 B |
| 06/05/2026 | $89.33 | $90.43 (1.23%) | $91.77 | $88.93 | 648.30 K | $4.33 B |
| 06/04/2026 | $92.01 | $88.72 (-3.58%) | $92.27 | $86.85 | 1.10 M | $4.25 B |
| 06/03/2026 | $90.78 | $91.00 (0.24%) | $92.10 | $90.45 | 737.04 K | $4.36 B |
| 06/02/2026 | $89.28 | $90.62 (1.5%) | $91.26 | $89.08 | 1.00 M | $4.34 B |
| 06/01/2026 | $90.93 | $89.13 (-1.98%) | $91.77 | $87.87 | 1.52 M | $4.27 B |
| 05/29/2026 | $95.99 | $91.84 (-4.32%) | $96.52 | $91.70 | 1.41 M | $4.40 B |
| 05/28/2026 | $96.64 | $96.37 (-0.28%) | $97.56 | $95.16 | 573.20 K | $4.62 B |
| 05/27/2026 | $96.34 | $96.75 (0.43%) | $97.50 | $95.92 | 559.60 K | $4.63 B |
| 05/26/2026 | $97.02 | $95.87 (-1.19%) | $98.19 | $94.57 | 839.96 K | $4.59 B |
| 05/22/2026 | $97.38 | $97.17 (-0.22%) | $98.46 | $96.14 | 520.30 K | $4.65 B |
| 05/21/2026 | $96.57 | $97.27 (0.72%) | $97.29 | $94.32 | 757.30 K | $4.66 B |
| 05/20/2026 | $97.82 | $97.51 (-0.32%) | $98.29 | $95.87 | 897.52 K | $4.67 B |
| 05/19/2026 | $99.87 | $97.69 (-2.18%) | $101.68 | $97.57 | 1.18 M | $4.68 B |
| 05/18/2026 | $100.99 | $99.61 (-1.37%) | $102.12 | $99.56 | 816.93 K | $4.77 B |
| 05/15/2026 | $103.38 | $101.07 (-2.23%) | $104.27 | $100.98 | 600.06 K | $4.84 B |
| 05/14/2026 | $104.35 | $102.78 (-1.5%) | $105.52 | $102.50 | 641.61 K | $4.92 B |
| 05/13/2026 | $102.16 | $104.31 (2.1%) | $105.18 | $102.16 | 967.40 K | $5.00 B |
| 05/12/2026 | $101.28 | $102.75 (1.45%) | $105.10 | $101.11 | 1.20 M | $4.92 B |
| 05/11/2026 | $102.66 | $100.53 (-2.07%) | $103.20 | $100.50 | 960.43 K | $4.82 B |
| 05/08/2026 | $96.46 | $102.05 (5.8%) | $103.51 | $96.29 | 1.63 M | $4.89 B |
| 05/07/2026 | $102.68 | $102.99 (0.3%) | $104.05 | $102.10 | 953.92 K | $4.93 B |
| 05/06/2026 | $105.19 | $103.74 (-1.38%) | $105.71 | $102.73 | 1.03 M | $4.97 B |
| 05/05/2026 | $103.59 | $103.71 (0.12%) | $104.04 | $101.21 | 812.91 K | $4.97 B |
| 05/04/2026 | $103.10 | $103.84 (0.72%) | $104.98 | $102.95 | 752.20 K | $4.97 B |
| 05/01/2026 | $105.38 | $103.40 (-1.88%) | $105.96 | $102.10 | 604.30 K | $4.95 B |
| 04/30/2026 | $101.81 | $104.75 (2.89%) | $104.84 | $101.81 | 598.00 K | $5.02 B |
| 04/29/2026 | $102.75 | $102.05 (-0.68%) | $103.15 | $101.39 | 628.70 K | $4.89 B |
| 04/28/2026 | $105.23 | $103.11 (-2.01%) | $105.29 | $102.69 | 779.00 K | $4.94 B |
| 04/27/2026 | $103.63 | $103.81 (0.17%) | $106.28 | $103.63 | 515.20 K | $4.97 B |
| 04/24/2026 | $104.58 | $103.65 (-0.89%) | $105.89 | $102.81 | 741.91 K | $4.96 B |
| 04/23/2026 | $104.89 | $104.64 (-0.24%) | $105.26 | $103.95 | 560.04 K | $5.01 B |
| 04/22/2026 | $107.29 | $104.23 (-2.85%) | $107.40 | $103.63 | 957.20 K | $4.99 B |
| 04/21/2026 | $104.10 | $106.93 (2.72%) | $108.09 | $103.85 | 1.20 M | $5.12 B |
| 04/20/2026 | $101.30 | $104.06 (2.72%) | $104.06 | $101.19 | 657.30 K | $4.98 B |
| 04/17/2026 | $99.66 | $101.59 (1.94%) | $101.82 | $99.27 | 545.82 K | $4.87 B |
| 04/16/2026 | $99.20 | $99.55 (0.35%) | $101.75 | $99.08 | 544.83 K | $4.77 B |
| 04/15/2026 | $100.59 | $99.39 (-1.19%) | $100.59 | $99.17 | 654.92 K | $4.76 B |
| 04/14/2026 | $98.98 | $100.59 (1.63%) | $101.39 | $98.98 | 535.50 K | $4.82 B |
| 04/13/2026 | $100.73 | $99.86 (-0.86%) | $100.73 | $98.16 | 637.75 K | $4.78 B |
| 04/10/2026 | $102.58 | $101.02 (-1.52%) | $103.05 | $100.94 | 453.50 K | $4.84 B |
| 04/09/2026 | $100.44 | $102.58 (2.13%) | $103.20 | $99.89 | 739.60 K | $4.91 B |
| 04/08/2026 | $99.21 | $101.54 (2.35%) | $102.23 | $99.21 | 844.60 K | $4.86 B |
| 04/07/2026 | $100.21 | $100.05 (-0.16%) | $101.65 | $99.99 | 511.61 K | $4.79 B |
| 04/06/2026 | $100.00 | $100.47 (0.47%) | $100.52 | $99.42 | 595.70 K | $4.81 B |
| 04/02/2026 | $97.23 | $100.32 (3.18%) | $100.42 | $96.92 | 616.65 K | $4.81 B |
| 04/01/2026 | $98.80 | $97.23 (-1.59%) | $99.16 | $96.99 | 735.14 K | $4.66 B |
| 03/31/2026 | $97.84 | $98.86 (1.04%) | $99.33 | $96.98 | 753.00 K | $4.74 B |
| 03/30/2026 | $95.98 | $97.20 (1.27%) | $97.53 | $95.06 | 783.20 K | $4.66 B |
| 03/27/2026 | $95.87 | $95.70 (-0.18%) | $96.46 | $94.54 | 520.11 K | $4.58 B |
| 03/26/2026 | $97.33 | $95.73 (-1.64%) | $97.51 | $95.69 | 717.90 K | $4.59 B |
| 03/25/2026 | $96.58 | $97.21 (0.65%) | $97.26 | $94.13 | 870.54 K | $4.66 B |
| 03/24/2026 | $97.12 | $96.02 (-1.13%) | $97.53 | $96.01 | 721.20 K | $4.60 B |
| 03/23/2026 | $98.21 | $97.35 (-0.88%) | $98.69 | $96.90 | 870.80 K | $4.66 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.
