Post Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	110.53	116.77	110.31	113.81	113.81	11
2026-02-05	105.99	108.06	103.97	104.52	104.52	9
2026-02-04	104.44	105.65	100.40	104.29	104.29	14
2026-02-03	101.20	104.00	100.09	103.36	103.36	16
2026-02-02	102.89	103.50	102.07	102.89	102.89	25
2026-01-30	98.630	100.63	98.630	100.63	100.63	12
2026-01-29	98.610	99.160	97.650	99.160	99.160	20
2026-01-28	99.380	99.520	97.170	99.090	99.090	34
2026-01-27	97.550	100.10	97.550	99.560	99.560	4
2026-01-26	98.760	99.370	97.400	97.560	97.560	10
2026-01-23	98.290	100.66	97.620	97.840	97.840	4
2026-01-22	100.48	100.58	98.170	100.18	100.18	15
2026-01-21	98.750	100.10	97.380	100.10	100.10	9
2026-01-20	98.810	99.990	97.670	98.640	98.640	524
2026-01-19	100.61	100.61	100.61	100.61	100.61	0
2026-01-16	98.140	100.63	97.000	100.61	100.61	4
2026-01-15	96.330	98.330	96.330	97.060	97.060	12
2026-01-14	99.360	99.360	97.090	98.060	98.060	9
2026-01-13	98.760	98.760	97.270	98.390	98.390	4
2026-01-12	99.320	99.600	98.380	98.460	98.460	14
2026-01-09	98.010	99.200	97.780	98.560	98.560	121
2026-01-08	95.170	97.710	95.170	97.630	97.630	15
2026-01-07	99.630	99.660	98.130	98.560	98.560	14
2026-01-06	96.880	98.300	96.250	98.190	98.190	34
2026-01-05	99.880	99.880	97.710	97.810	97.810	22
2026-01-02	100.63	100.63	98.310	99.010	99.010	10
2025-12-31	99.000	100.97	99.000	99.190	99.190	325
2025-12-30	100.18	100.77	99.460	99.590	99.590	29
2025-12-29	101.40	102.15	99.690	100.78	100.78	11
2025-12-24	100.10	101.99	100.10	101.26	101.26	3
2025-12-23	101.56	101.56	99.870	100.81	100.81	8
2025-12-22	99.580	101.96	99.090	101.54	101.54	14
2025-12-19	102.31	103.00	100.97	101.98	101.98	5
2025-12-18	99.320	102.42	99.320	102.42	102.42	13
2025-12-17	100.27	101.69	98.350	101.41	101.41	7
2025-12-16	98.340	100.43	98.340	100.02	100.02	4
2025-12-15	99.150	99.970	98.540	98.540	98.540	12
2025-12-12	98.510	98.960	96.460	98.960	98.960	11
2025-12-11	97.210	98.460	95.370	97.130	97.130	17
2025-12-10	97.650	97.970	96.370	97.330	97.330	12
2025-12-09	98.270	98.730	96.120	97.270	97.270	14
2025-12-08	96.590	98.130	94.950	97.340	97.340	18
2025-12-05	98.590	98.590	96.800	97.140	97.140	12
2025-12-04	100.59	100.59	100.59	100.59	100.59	0
2025-12-03	98.100	100.97	98.100	100.59	100.59	8
2025-12-02	101.63	101.63	97.940	97.940	97.940	22
2025-12-01	100.73	103.04	100.64	100.89	100.89	28
2025-11-28	104.73	107.05	103.60	103.79	103.79	49
2025-11-27	103.63	103.63	103.63	103.63	103.63	0
2025-11-26	102.76	104.53	100.50	103.63	103.63	115
2025-11-25	98.000	101.50	96.790	101.23	101.23	31
2025-11-24	98.412	99.950	96.970	98.010	98.010	386
2025-11-21	101.69	105.08	100.19	102.15	102.15	43
2025-11-20	107.40	107.45	105.18	105.50	105.50	12
2025-11-19	107.78	108.19	105.24	107.21	107.21	7
2025-11-18	106.48	106.79	104.68	106.23	106.23	8
2025-11-17	105.78	105.78	105.78	105.78	105.78	573
2025-11-14	105.10	105.10	105.10	105.10	105.10	6
2025-11-13	106.38	106.38	106.38	106.38	106.38	0
2025-11-12	106.38	106.38	106.38	106.38	106.38	0

← NewerPage 4 of 21 · 1,245 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.