Skip to main content

Post Holdings, Inc. Common Stock (NY: POST )

111.67 -0.31 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 112.29 113.59 111.00 111.67 502,316 -0.31(-0.28%)
Mar 12, 2025 113.56 114.34 111.35 111.98 911,493 -2.67(-2.33%)
Mar 11, 2025 114.16 116.04 113.26 114.65 1,039,939 -0.20(-0.17%)
Mar 10, 2025 117.00 119.17 114.54 114.85 704,296 -2.07(-1.77%)
Mar 07, 2025 114.28 117.75 114.28 116.92 779,272 +2.55(+2.23%)
Mar 06, 2025 113.44 114.80 113.00 114.37 562,868 +0.64(+0.56%)
Mar 05, 2025 111.92 114.52 111.85 113.73 558,850 +1.06(+0.94%)
Mar 04, 2025 114.74 115.59 112.64 112.67 563,899 -1.73(-1.51%)
Mar 03, 2025 113.78 114.96 113.09 114.40 558,337 +0.89(+0.78%)
Feb 28, 2025 113.29 113.84 111.98 113.51 808,567 +1.14(+1.01%)
Feb 27, 2025 112.45 113.07 111.83 112.37 555,014 -0.82(-0.72%)
Feb 26, 2025 115.50 115.53 112.86 113.19 868,683 -2.20(-1.91%)
Feb 25, 2025 115.33 116.75 114.59 115.39 646,629 +0.42(+0.37%)
Feb 24, 2025 115.28 117.42 114.79 114.97 794,314 -0.69(-0.60%)
Feb 21, 2025 114.98 116.44 114.21 115.66 550,397 +0.89(+0.78%)
Feb 20, 2025 112.97 114.87 112.67 114.77 490,687 +1.36(+1.20%)
Feb 19, 2025 111.61 113.90 110.48 113.41 807,992 +1.93(+1.73%)
Feb 18, 2025 110.57 112.31 110.22 111.48 515,066 +0.01(+0.01%)
Feb 14, 2025 113.06 113.64 111.39 111.47 462,122 -1.52(-1.35%)
Feb 13, 2025 112.01 113.29 111.11 112.99 531,173 +1.29(+1.15%)
Feb 12, 2025 109.51 112.20 109.47 111.70 630,220 +0.61(+0.55%)
Feb 11, 2025 109.68 111.54 109.50 111.09 568,608 +1.28(+1.17%)
Feb 10, 2025 111.39 111.84 108.65 109.81 851,462 -2.74(-2.43%)
Feb 07, 2025 110.20 114.17 108.49 112.55 1,273,779 +6.69(+6.32%)
Feb 06, 2025 106.16 106.95 104.87 105.86 839,799 +1.05(+1.00%)
Feb 05, 2025 104.92 105.69 104.43 104.81 536,621 +0.24(+0.23%)
Feb 04, 2025 105.46 105.68 103.97 104.57 512,297 -1.28(-1.21%)
Feb 03, 2025 105.80 106.36 104.12 105.85 627,285 -0.31(-0.29%)
Jan 31, 2025 107.28 107.28 105.78 106.16 321,061 -1.59(-1.48%)
Jan 30, 2025 107.19 108.17 106.95 107.75 281,674 +1.20(+1.13%)
Jan 29, 2025 106.94 107.85 106.35 106.55 288,920 -0.44(-0.41%)
Jan 28, 2025 109.27 109.93 106.90 106.99 360,552 -1.94(-1.78%)
Jan 27, 2025 108.12 110.50 107.04 108.93 464,068 +2.21(+2.07%)
Jan 24, 2025 106.74 107.55 106.44 106.72 460,343 -0.37(-0.35%)
Jan 23, 2025 106.00 107.33 105.47 107.09 431,786 +0.89(+0.84%)
Jan 22, 2025 107.47 107.53 106.05 106.20 1,103,097 -1.71(-1.58%)
Jan 21, 2025 108.27 109.36 107.79 107.91 568,441 +0.03(+0.03%)
Jan 17, 2025 107.59 108.38 107.24 107.88 530,851 +0.29(+0.27%)
Jan 16, 2025 106.02 108.20 104.89 107.59 787,000 +0.69(+0.65%)
Jan 15, 2025 108.20 108.86 106.89 106.90 471,477 -0.60(-0.56%)
Jan 14, 2025 107.06 107.98 106.97 107.50 355,299 +0.58(+0.54%)
Jan 13, 2025 105.67 107.77 105.16 106.92 550,020 +1.34(+1.27%)
Jan 10, 2025 106.74 107.53 105.39 105.58 546,550 -1.99(-1.85%)
Jan 08, 2025 108.02 108.20 107.09 107.57 532,158 -0.64(-0.59%)
Jan 07, 2025 109.49 110.31 108.16 108.21 742,122 -1.23(-1.12%)
Jan 06, 2025 112.80 113.51 109.41 109.44 561,163 -4.02(-3.54%)
Jan 03, 2025 113.30 113.91 112.37 113.46 400,749 +0.15(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.