Post Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	105.58	106.43	105.58	106.43	106.43	2
2026-05-05	102.81	102.81	102.81	102.81	102.81	2
2026-05-01	104.34	104.34	102.57	102.57	102.57	57
2026-04-30	102.87	103.65	102.87	103.65	103.65	57
2026-04-29	103.06	103.06	103.06	103.06	103.06	0
2026-04-28	103.06	103.06	103.06	103.06	103.06	2
2026-04-27	103.23	103.23	103.23	103.23	103.23	1
2026-04-24	105.78	105.78	103.41	103.41	103.41	3
2026-04-23	104.90	104.90	104.90	104.90	104.90	2
2026-04-22	105.68	105.68	105.68	105.68	105.68	3
2026-04-21	104.99	104.99	103.85	103.85	103.85	1
2026-04-20	103.11	103.13	101.91	102.94	102.94	17
2026-04-17	99.445	99.445	99.445	99.445	99.445	0
2026-04-16	99.200	100.50	99.190	99.445	99.445	18
2026-04-15	101.23	101.50	99.960	99.960	99.960	4
2026-04-14	99.410	100.42	99.380	100.42	100.42	144
2026-04-13	100.29	100.83	98.280	98.280	98.280	52
2026-04-10	102.87	102.87	101.48	101.79	101.79	2
2026-04-09	102.61	102.61	100.22	101.76	101.76	3
2026-04-08	100.54	102.26	100.16	100.55	100.55	151
2026-04-07	100.21	102.36	100.21	100.92	100.92	7
2026-04-02	97.700	97.700	97.700	97.700	97.700	0
2026-04-01	99.520	99.520	99.520	99.520	99.520	2
2026-03-31	96.740	97.970	96.740	97.970	97.970	2
2026-03-30	94.560	94.560	94.560	94.560	94.560	2
2026-03-27	97.510	97.510	97.510	97.510	97.510	0
2026-03-26	97.510	97.510	97.510	97.510	97.510	3
2026-03-25	98.270	98.270	98.270	98.270	98.270	2
2026-03-24	97.870	97.870	97.270	97.270	97.270	1
2026-03-23	96.770	97.730	96.770	97.730	97.730	1
2026-03-20	98.063	98.063	98.063	98.063	98.063	9
2026-03-19	97.100	97.100	96.450	97.100	97.100	4
2026-03-18	96.183	96.183	95.530	95.890	95.890	4
2026-03-17	97.552	98.330	97.552	98.290	98.290	3
2026-03-16	99.165	99.165	99.165	99.165	99.165	0
2026-03-13	101.06	101.06	98.802	99.165	99.165	7
2026-03-12	101.31	101.31	98.890	98.890	98.890	1
2026-03-11	101.04	102.80	100.49	102.80	102.80	26
2026-03-10	104.60	104.60	104.60	104.60	104.60	0
2026-03-09	103.20	104.60	103.20	104.60	104.60	0
2026-03-06	106.01	106.01	106.01	106.01	106.01	0
2026-03-05	106.21	106.45	106.01	106.01	106.01	4
2026-03-04	105.15	105.15	105.15	105.15	105.15	0
2026-03-03	105.99	105.99	105.15	105.15	105.15	1
2026-03-02	107.26	107.26	107.26	107.26	107.26	1
2026-02-27	104.78	105.22	104.78	105.22	105.22	14
2026-02-26	104.27	105.61	104.27	105.11	105.11	12
2026-02-25	103.06	103.62	103.06	103.62	103.62	12
2026-02-24	106.90	106.90	106.90	106.90	106.90	1
2026-02-23	106.96	106.96	106.00	106.00	106.00	1
2026-02-20	105.94	105.94	105.94	105.94	105.94	1
2026-02-19	107.28	107.28	107.16	107.16	107.16	54
2026-02-18	110.71	110.71	107.56	108.73	108.73	699
2026-02-17	112.96	113.01	108.79	108.79	108.79	15
2026-02-16	109.61	109.61	109.61	109.61	109.61	0
2026-02-13	111.05	111.05	108.80	109.61	109.61	1
2026-02-12	113.76	113.76	110.31	112.59	112.59	3
2026-02-11	110.39	110.39	108.20	109.25	109.25	3
2026-02-10	114.52	114.52	109.92	109.92	109.92	30
2026-02-09	114.50	115.34	114.10	114.89	114.89	69

← NewerPage 3 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-11	46.7429 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.