5 DAY PERFORMANCE
+15.38%
1 MONTH PERFORMANCE
+18.81%
3 MONTH PERFORMANCE
+2.41%
6 MONTH PERFORMANCE
-7.97%
YEAR-TO-DATE PERFORMANCE
+6.48%
1 YEAR PERFORMANCE
+2.50%
Post Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
