5 DAY PERFORMANCE
-6.40%
1 MONTH PERFORMANCE
-2.02%
3 MONTH PERFORMANCE
-8.62%
6 MONTH PERFORMANCE
-4.35%
YEAR-TO-DATE PERFORMANCE
-4.39%
1 YEAR PERFORMANCE
+5.39%
Post Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $113.56 | $111.98 (-1.39%) | $114.34 | $111.35 | 911,489 | $6.54 B |
| 03/11/2025 | $114.16 | $114.65 (0.43%) | $116.04 | $113.26 | 1.04 M | $6.68 B |
| 03/10/2025 | $117.00 | $114.85 (-1.84%) | $119.17 | $114.54 | 704,316 | $6.70 B |
| 03/07/2025 | $114.28 | $116.92 (2.31%) | $117.75 | $114.28 | 779,300 | $6.82 B |
| 03/06/2025 | $113.44 | $114.37 (0.82%) | $114.80 | $113.00 | 562,900 | $6.67 B |
| 03/05/2025 | $111.92 | $113.73 (1.62%) | $114.52 | $111.85 | 558,900 | $6.63 B |
| 03/04/2025 | $114.74 | $112.67 (-1.8%) | $115.59 | $112.64 | 563,900 | $6.57 B |
| 03/03/2025 | $113.78 | $114.40 (0.54%) | $114.96 | $113.09 | 558,337 | $6.67 B |
| 02/28/2025 | $113.29 | $113.51 (0.19%) | $113.84 | $111.98 | 808,600 | $6.62 B |
| 02/27/2025 | $112.45 | $112.37 (-0.07%) | $113.07 | $111.84 | 555,014 | $6.55 B |
| 02/26/2025 | $115.50 | $113.19 (-2%) | $115.54 | $112.86 | 868,700 | $6.60 B |
| 02/25/2025 | $115.33 | $115.39 (0.05%) | $116.75 | $114.59 | 646,629 | $6.73 B |
| 02/24/2025 | $115.28 | $114.97 (-0.27%) | $117.42 | $114.79 | 794,314 | $6.70 B |
| 02/21/2025 | $114.98 | $115.66 (0.59%) | $116.44 | $114.21 | 550,400 | $6.74 B |
| 02/20/2025 | $112.97 | $114.77 (1.59%) | $114.87 | $112.67 | 490,700 | $6.69 B |
| 02/19/2025 | $111.61 | $113.41 (1.61%) | $113.90 | $110.48 | 808,000 | $6.61 B |
| 02/18/2025 | $110.57 | $111.48 (0.82%) | $112.31 | $110.22 | 515,100 | $6.50 B |
| 02/14/2025 | $113.06 | $111.47 (-1.41%) | $113.64 | $111.39 | 462,122 | $6.50 B |
| 02/13/2025 | $112.01 | $112.99 (0.87%) | $113.29 | $111.11 | 531,200 | $6.59 B |
| 02/12/2025 | $109.51 | $111.70 (2%) | $112.20 | $109.47 | 630,220 | $6.51 B |
| 02/11/2025 | $109.68 | $111.09 (1.29%) | $111.54 | $109.50 | 568,607 | $6.48 B |
| 02/10/2025 | $111.39 | $109.81 (-1.42%) | $111.84 | $108.65 | 851,500 | $6.40 B |
| 02/07/2025 | $110.20 | $112.55 (2.13%) | $114.17 | $108.49 | 1.26 M | $6.56 B |
| 02/06/2025 | $106.16 | $105.86 (-0.28%) | $106.95 | $104.87 | 839,800 | $6.17 B |
| 02/05/2025 | $104.92 | $104.81 (-0.1%) | $105.69 | $104.43 | 536,683 | $6.11 B |
| 02/04/2025 | $105.46 | $104.57 (-0.84%) | $105.68 | $103.98 | 480,947 | $6.10 B |
| 02/03/2025 | $105.80 | $105.85 (0.05%) | $106.36 | $104.12 | 627,300 | $6.17 B |
| 01/31/2025 | $107.28 | $106.16 (-1.04%) | $107.28 | $105.78 | 321,100 | $6.21 B |
| 01/30/2025 | $107.19 | $107.75 (0.52%) | $108.18 | $106.96 | 281,700 | $6.30 B |
| 01/29/2025 | $106.94 | $106.55 (-0.36%) | $107.85 | $106.35 | 288,920 | $6.23 B |
| 01/28/2025 | $109.27 | $106.99 (-2.09%) | $109.93 | $106.90 | 360,600 | $6.26 B |
| 01/27/2025 | $108.12 | $108.93 (0.75%) | $110.50 | $107.04 | 464,100 | $6.37 B |
| 01/24/2025 | $106.74 | $106.72 (-0.02%) | $107.55 | $106.44 | 460,343 | $6.24 B |
| 01/23/2025 | $106.00 | $107.09 (1.03%) | $107.33 | $105.47 | 431,800 | $6.26 B |
| 01/22/2025 | $107.47 | $106.20 (-1.18%) | $107.54 | $106.05 | 834,700 | $6.21 B |
| 01/21/2025 | $108.27 | $107.91 (-0.33%) | $109.36 | $107.79 | 568,441 | $6.31 B |
| 01/17/2025 | $107.59 | $107.88 (0.27%) | $108.38 | $107.24 | 530,851 | $6.31 B |
| 01/16/2025 | $106.02 | $107.59 (1.48%) | $108.21 | $104.89 | 787,000 | $6.29 B |
| 01/15/2025 | $108.20 | $106.90 (-1.2%) | $108.86 | $106.89 | 471,500 | $6.25 B |
| 01/14/2025 | $107.06 | $107.50 (0.41%) | $107.98 | $106.97 | 355,300 | $6.29 B |
| 01/13/2025 | $105.67 | $106.92 (1.18%) | $107.77 | $105.16 | 550,020 | $6.25 B |
| 01/10/2025 | $106.74 | $105.58 (-1.09%) | $107.53 | $105.39 | 546,600 | $6.18 B |
| 01/08/2025 | $108.02 | $107.57 (-0.42%) | $108.21 | $107.10 | 532,200 | $6.29 B |
| 01/07/2025 | $109.49 | $108.21 (-1.17%) | $110.31 | $108.16 | 742,122 | $6.33 B |
| 01/06/2025 | $112.80 | $109.44 (-2.98%) | $113.51 | $109.41 | 561,200 | $6.40 B |
| 01/03/2025 | $113.30 | $113.46 (0.14%) | $113.91 | $112.37 | 400,749 | $6.64 B |
| 01/02/2025 | $114.74 | $113.31 (-1.25%) | $115.43 | $113.15 | 528,003 | $6.63 B |
| 12/31/2024 | $113.35 | $114.46 (0.98%) | $114.98 | $113.35 | 457,000 | $6.70 B |
| 12/30/2024 | $114.16 | $113.51 (-0.57%) | $114.16 | $112.99 | 356,129 | $6.64 B |
| 12/27/2024 | $113.76 | $114.48 (0.63%) | $115.32 | $113.76 | 304,400 | $6.70 B |
| 12/26/2024 | $113.77 | $114.72 (0.84%) | $115.48 | $113.77 | 312,300 | $6.71 B |
| 12/24/2024 | $114.22 | $114.22 (0%) | $114.75 | $113.59 | 305,500 | $6.68 B |
| 12/23/2024 | $115.02 | $114.54 (-0.42%) | $115.11 | $113.91 | 471,899 | $6.70 B |
| 12/20/2024 | $114.59 | $114.85 (0.23%) | $117.03 | $114.42 | 1.58 M | $6.72 B |
| 12/19/2024 | $114.88 | $114.37 (-0.44%) | $116.04 | $113.46 | 657,936 | $6.69 B |
| 12/18/2024 | $114.71 | $115.01 (0.26%) | $115.94 | $113.57 | 811,605 | $6.73 B |
| 12/17/2024 | $115.91 | $115.63 (-0.24%) | $116.58 | $114.33 | 779,600 | $6.76 B |
| 12/16/2024 | $118.01 | $116.40 (-1.36%) | $119.73 | $116.39 | 1.16 M | $6.81 B |
| 12/13/2024 | $119.85 | $117.13 (-2.27%) | $125.84 | $114.00 | 1.87 M | $6.85 B |
| 12/12/2024 | $119.35 | $119.76 (0.34%) | $120.15 | $118.66 | 486,033 | $7.01 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.
