Post Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	106.38	106.38	106.38	106.38	106.38	7
2025-11-10	105.49	105.49	105.49	105.49	105.49	0
2025-11-07	105.49	105.49	105.49	105.49	105.49	0
2025-11-06	105.49	105.49	105.49	105.49	105.49	1
2025-11-05	104.95	104.95	104.95	104.95	104.95	26
2025-11-04	105.35	105.35	105.35	105.35	105.35	59
2025-11-03	103.25	103.25	103.25	103.25	103.25	0
2025-10-31	103.25	103.25	103.25	103.25	103.25	0
2025-10-30	101.92	101.92	100.86	101.48	101.48	149
2025-10-29	104.36	104.36	104.01	104.01	104.01	104
2025-10-28	107.36	107.36	107.36	107.36	107.36	0
2025-10-27	109.57	109.57	107.36	107.36	107.36	18
2025-10-24	108.84	108.84	108.84	108.84	108.84	0
2025-10-23	108.84	108.84	108.84	108.84	108.84	0
2025-10-22	108.84	108.84	108.84	108.84	108.84	10
2025-10-21	104.41	104.41	104.41	104.41	104.41	0
2025-10-20	104.41	104.41	104.41	104.41	104.41	0
2025-10-17	104.41	104.41	104.41	104.41	104.41	0
2025-10-16	104.41	104.41	104.41	104.41	104.41	2
2025-10-15	106.14	106.14	106.14	106.14	106.14	2
2025-10-14	107.78	107.78	107.78	107.78	107.78	6
2025-10-13	107.07	107.07	106.91	106.91	106.91	2
2025-10-10	106.05	106.05	106.05	106.05	106.05	1
2025-10-09	106.55	106.55	106.55	106.55	106.55	1
2025-10-08	108.88	108.88	108.88	108.88	108.88	0
2025-10-07	108.88	108.88	108.88	108.88	108.88	0
2025-10-06	108.88	108.88	108.88	108.88	108.88	6
2025-10-03	107.64	108.04	107.64	108.04	108.04	2
2025-10-02	107.54	107.54	107.54	107.54	107.54	0
2025-10-01	108.03	108.19	107.54	107.54	107.54	16
2025-09-30	105.66	105.66	105.66	105.66	105.66	0
2025-09-29	106.18	106.18	105.66	105.66	105.66	94
2025-09-26	106.30	106.30	106.30	106.30	106.30	8
2025-09-25	104.70	104.70	104.70	104.70	104.70	5
2025-09-24	105.18	105.18	105.18	105.18	105.18	7
2025-09-23	103.88	103.88	103.88	103.88	103.88	0
2025-09-22	103.88	103.88	103.88	103.88	103.88	10
2025-09-19	105.08	105.08	105.08	105.08	105.08	1
2025-09-18	102.12	103.55	102.12	103.55	103.55	1
2025-09-17	103.48	103.48	103.48	103.48	103.48	4
2025-09-16	103.38	103.38	103.00	103.38	103.38	294
2025-09-15	105.00	105.00	103.34	103.34	103.34	3
2025-09-12	105.96	105.96	105.96	105.96	105.96	0
2025-09-11	104.83	105.96	104.83	105.96	105.96	5
2025-09-10	106.57	106.57	106.57	106.57	106.57	0
2025-09-09	106.29	106.57	106.29	106.57	106.57	10
2025-09-08	108.15	108.15	106.84	106.84	106.84	198
2025-09-05	109.06	109.06	109.06	109.06	109.06	0
2025-09-04	111.70	111.70	109.06	109.06	109.06	14
2025-09-03	112.53	112.53	112.53	112.53	112.53	0
2025-09-02	112.30	114.51	112.30	112.53	112.53	30
2025-09-01	113.08	113.08	113.08	113.08	113.08	0
2025-08-29	113.08	113.08	113.08	113.08	113.08	53
2025-08-28	112.82	112.82	110.83	110.83	110.83	103
2025-08-27	112.65	113.30	112.65	113.30	113.30	5
2025-08-26	114.02	114.02	114.02	114.02	114.02	0
2025-08-22	114.02	114.02	114.02	114.02	114.02	1
2025-08-21	111.26	111.26	111.19	111.19	111.19	2
2025-08-20	111.35	111.86	110.87	110.87	110.87	25
2025-08-19	107.14	107.14	107.14	107.14	107.14	0

← NewerPage 5 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.