5 DAY PERFORMANCE
+34.37%
1 MONTH PERFORMANCE
+31.02%
3 MONTH PERFORMANCE
+19.30%
6 MONTH PERFORMANCE
+9.05%
YEAR-TO-DATE PERFORMANCE
+6.48%
1 YEAR PERFORMANCE
+1.66%
Post Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $76.50 | $75.17 (-1.74%) | $77.50 | $75.13 | 400.12 K | $3.43 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 |
| 08/04/2026 | $89.16 | $90.59 (1.6%) | $91.01 | $88.04 | 791.40 K | $4.09 B |
| 08/03/2026 | $91.50 | $90.27 (-1.34%) | $93.99 | $90.22 | 712.90 K | $4.07 B |
| 07/31/2026 | $92.25 | $91.41 (-0.91%) | $92.85 | $91.34 | 655.91 K | $4.38 B |
| 07/30/2026 | $96.47 | $92.96 (-3.64%) | $97.23 | $92.86 | 798.51 K | $4.45 B |
| 07/29/2026 | $94.11 | $97.53 (3.63%) | $97.70 | $94.11 | 861.27 K | $4.67 B |
| 07/28/2026 | $93.03 | $94.32 (1.39%) | $96.46 | $92.88 | 834.30 K | $4.52 B |
| 07/27/2026 | $91.31 | $91.31 (0%) | $92.40 | $90.55 | 970.25 K | $4.37 B |
| 07/24/2026 | $90.47 | $90.91 (0.49%) | $92.34 | $90.43 | 851.30 K | $4.35 B |
| 07/23/2026 | $89.98 | $90.16 (0.2%) | $91.32 | $88.71 | 1.12 M | $4.32 B |
| 07/22/2026 | $89.72 | $91.01 (1.44%) | $91.93 | $89.53 | 937.54 K | $4.36 B |
| 07/21/2026 | $88.01 | $88.39 (0.43%) | $88.89 | $86.65 | 720.30 K | $4.23 B |
| 07/20/2026 | $85.50 | $87.34 (2.15%) | $87.48 | $85.00 | 780.50 K | $4.18 B |
| 07/17/2026 | $89.22 | $86.86 (-2.65%) | $90.50 | $85.92 | 690.61 K | $4.16 B |
| 07/16/2026 | $85.83 | $87.89 (2.4%) | $88.19 | $85.83 | 816.30 K | $4.21 B |
| 07/15/2026 | $85.06 | $85.23 (0.2%) | $86.57 | $84.75 | 685.10 K | $4.08 B |
| 07/14/2026 | $87.03 | $85.12 (-2.19%) | $87.78 | $84.53 | 815.30 K | $4.08 B |
| 07/13/2026 | $86.92 | $86.70 (-0.25%) | $88.50 | $86.21 | 712.00 K | $4.15 B |
| 07/10/2026 | $84.84 | $86.28 (1.7%) | $86.41 | $83.89 | 728.22 K | $4.13 B |
| 07/09/2026 | $85.58 | $84.70 (-1.03%) | $85.99 | $84.31 | 958.50 K | $4.06 B |
| 07/08/2026 | $88.63 | $85.91 (-3.07%) | $88.90 | $85.46 | 916.80 K | $4.12 B |
| 07/07/2026 | $89.77 | $88.77 (-1.11%) | $91.70 | $88.26 | 1.05 M | $4.25 B |
| 07/06/2026 | $93.03 | $88.50 (-4.87%) | $93.59 | $88.47 | 855.30 K | $4.24 B |
| 07/02/2026 | $91.88 | $92.78 (0.98%) | $93.43 | $91.08 | 1.42 M | $4.44 B |
| 07/01/2026 | $87.75 | $90.94 (3.64%) | $91.78 | $87.75 | 810.83 K | $4.36 B |
| 06/30/2026 | $88.79 | $88.26 (-0.6%) | $88.95 | $87.70 | 723.90 K | $4.23 B |
| 06/29/2026 | $89.69 | $89.73 (0.04%) | $90.77 | $88.51 | 833.02 K | $4.30 B |
| 06/26/2026 | $89.80 | $89.41 (-0.43%) | $91.00 | $88.05 | 1.25 M | $4.28 B |
| 06/25/2026 | $90.66 | $89.26 (-1.54%) | $91.49 | $88.24 | 953.30 K | $4.28 B |
| 06/24/2026 | $89.48 | $90.84 (1.52%) | $92.06 | $89.48 | 890.10 K | $4.35 B |
| 06/23/2026 | $87.97 | $88.93 (1.09%) | $89.17 | $87.48 | 791.00 K | $4.26 B |
| 06/22/2026 | $88.25 | $86.68 (-1.78%) | $88.95 | $86.37 | 736.04 K | $4.15 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.
