Post Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	107.14	107.14	107.14	107.14	107.14	0
2025-08-15	107.14	107.14	107.14	107.14	107.14	0
2025-08-14	107.14	107.14	107.14	107.14	107.14	10
2025-08-13	107.36	107.36	107.36	107.36	107.36	0
2025-08-12	107.36	107.36	107.36	107.36	107.36	11
2025-08-11	108.78	108.78	108.78	108.78	108.78	10
2025-08-08	103.37	106.37	103.37	106.37	106.37	3
2025-08-07	102.14	102.14	101.84	101.84	101.84	3
2025-08-06	103.75	103.75	103.75	103.75	103.75	0
2025-08-05	104.23	104.23	103.75	103.75	103.75	11
2025-08-04	105.62	105.62	105.62	105.62	105.62	5
2025-08-01	106.52	106.52	106.52	106.52	106.52	0
2025-07-31	106.59	106.59	105.32	106.52	106.52	31
2025-07-30	108.17	108.17	108.17	108.17	108.17	2
2025-07-29	107.03	107.03	107.03	107.03	107.03	0
2025-07-28	106.44	107.03	106.44	107.03	107.03	93
2025-07-25	108.50	108.50	108.50	108.50	108.50	0
2025-07-24	108.50	108.50	108.50	108.50	108.50	0
2025-07-23	108.51	109.34	108.50	108.50	108.50	98
2025-07-22	106.49	106.49	106.49	106.49	106.49	0
2025-07-21	106.49	106.49	106.49	106.49	106.49	11
2025-07-18	106.29	106.29	106.29	106.29	106.29	0
2025-07-17	106.16	106.29	106.16	106.29	106.29	26
2025-07-16	104.65	104.65	104.65	104.65	104.65	10
2025-07-15	105.73	105.73	105.73	105.73	105.73	4
2025-07-14	106.54	106.54	106.12	106.12	106.12	6
2025-07-11	110.56	110.56	110.56	110.56	110.56	10
2025-07-10	107.22	107.22	107.22	107.22	107.22	6
2025-07-09	104.83	104.83	104.83	104.83	104.83	49
2025-07-08	106.50	106.68	106.50	106.68	106.68	1
2025-07-07	109.39	109.39	107.30	107.30	107.30	43
2025-07-04	110.85	110.85	110.85	110.85	110.85	0
2025-07-03	110.85	110.85	110.85	110.85	110.85	3
2025-07-02	111.13	111.13	111.13	111.13	111.13	2
2025-07-01	110.75	110.75	110.75	110.75	110.75	5
2025-06-30	108.62	108.62	108.62	108.62	108.62	0
2025-06-27	108.62	108.62	108.62	108.62	108.62	2
2025-06-26	108.55	109.13	108.55	109.13	109.13	3
2025-06-25	113.00	113.00	113.00	113.00	113.00	0
2025-06-24	113.00	113.00	113.00	113.00	113.00	2
2025-06-23	113.04	113.04	113.04	113.04	113.04	0
2025-06-20	113.04	113.04	113.04	113.04	113.04	0
2025-06-19	113.04	113.04	113.04	113.04	113.04	0
2025-06-18	112.12	113.04	112.12	113.04	113.04	12
2025-06-17	112.84	112.84	112.84	112.84	112.84	0
2025-06-16	112.90	113.44	112.84	112.84	112.84	8
2025-06-13	113.10	113.10	113.10	113.10	113.10	0
2025-06-12	112.55	113.22	111.65	113.10	113.10	2
2025-06-11	111.17	112.53	111.17	111.68	111.68	34
2025-06-10	111.11	112.12	111.11	111.55	111.55	12
2025-06-09	109.13	109.13	109.13	109.13	109.13	4
2025-06-06	110.42	110.42	110.42	110.42	110.42	3
2025-06-05	110.05	110.05	108.66	108.89	108.89	7
2025-06-04	109.54	110.14	109.54	110.07	110.07	6
2025-06-03	109.71	109.71	109.71	109.71	109.71	0
2025-06-02	109.16	109.95	109.16	109.71	109.71	37
2025-05-30	109.18	109.18	109.18	109.18	109.18	3
2025-05-29	109.32	109.32	109.32	109.32	109.32	0
2025-05-28	109.32	109.32	109.32	109.32	109.32	4
2025-05-27	107.53	107.53	107.53	107.53	107.53	0

← NewerPage 6 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.