Post Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	107.53	107.53	107.53	107.53	107.53	0
2025-05-22	107.53	107.53	107.53	107.53	107.53	15
2025-05-21	109.28	109.28	109.28	109.28	109.28	0
2025-05-20	109.99	109.99	109.99	109.99	109.99	7
2025-05-19	111.16	112.15	111.16	111.16	111.16	2
2025-05-16	111.62	111.62	111.62	111.62	111.62	3
2025-05-15	109.74	109.74	109.74	109.74	109.74	2
2025-05-14	112.08	112.08	112.08	112.08	112.08	0
2025-05-13	112.08	112.08	112.08	112.08	112.08	0
2025-05-12	112.08	112.08	112.08	112.08	112.08	0
2025-05-09	112.08	112.08	112.08	112.08	112.08	0
2025-05-08	111.86	112.08	111.86	112.08	112.08	2
2025-05-07	111.05	111.05	110.91	110.91	110.91	2
2025-05-06	113.13	113.13	113.13	113.13	113.13	3
2025-05-02	110.49	110.49	110.49	110.49	110.49	0
2025-05-01	110.49	110.49	110.49	110.49	110.49	0
2025-04-30	110.49	110.49	110.49	110.49	110.49	0
2025-04-29	110.49	110.49	110.49	110.49	110.49	1
2025-04-28	112.32	113.95	112.32	113.95	113.95	0
2025-04-25	112.08	112.08	112.08	112.08	112.08	15
2025-04-24	116.80	116.80	116.80	116.80	116.80	0
2025-04-23	116.80	116.80	116.80	116.80	116.80	82
2025-04-22	115.50	115.50	115.50	115.50	115.50	0
2025-04-17	115.59	115.80	115.47	115.50	115.50	8
2025-04-16	116.72	116.72	116.72	116.72	116.72	3
2025-04-15	117.49	117.49	117.49	117.49	117.49	0
2025-04-14	117.49	117.49	117.49	117.49	117.49	0
2025-04-11	117.32	117.32	117.32	117.32	117.32	5
2025-04-10	116.40	117.00	116.40	116.45	116.45	9
2025-04-09	114.51	114.51	114.51	114.51	114.51	0
2025-04-08	114.51	114.51	114.51	114.51	114.51	0
2025-04-07	113.71	114.92	113.71	114.51	114.51	107
2025-04-04	117.90	117.90	116.61	116.71	116.71	58
2025-04-03	115.99	118.11	115.99	118.11	118.11	10
2025-04-02	115.57	115.57	115.53	115.53	115.53	0
2025-04-01	116.78	116.78	116.78	116.78	116.78	0
2025-03-31	116.37	116.37	116.16	116.16	116.16	0
2025-03-28	115.58	115.58	115.58	115.58	115.58	1
2025-03-27	113.54	115.48	113.54	115.41	115.41	83
2025-03-26	111.39	111.39	111.39	111.39	111.39	154
2025-03-25	111.78	111.78	111.78	111.78	111.78	183
2025-03-24	111.38	111.38	111.38	111.38	111.38	39
2025-03-21	112.53	112.53	112.53	112.53	112.53	3
2025-03-20	111.98	111.98	111.98	111.98	111.98	0
2025-03-19	113.18	113.18	111.98	111.98	111.98	0
2025-03-18	113.31	113.94	113.31	113.94	113.94	4
2025-03-17	112.94	113.60	112.94	113.55	113.55	6
2025-03-14	111.99	112.50	111.99	112.50	112.50	11
2025-03-13	112.78	112.78	111.12	111.12	111.12	2
2025-03-12	112.55	113.32	111.41	113.32	113.32	26
2025-03-11	113.60	114.48	113.26	114.48	114.48	2
2025-03-10	118.83	118.83	116.30	116.30	116.30	55
2025-03-07	115.89	116.18	115.89	116.18	116.18	101
2025-03-06	115.05	115.05	115.05	115.05	115.05	0
2025-03-05	114.31	115.05	114.31	115.05	115.05	44
2025-03-04	114.71	115.36	114.62	114.62	114.62	28
2025-03-03	113.33	114.26	113.33	114.26	114.26	21
2025-02-28	113.02	113.02	113.02	113.02	113.02	6
2025-02-27	112.45	112.76	112.45	112.76	112.76	86
2025-02-26	113.67	113.67	113.67	113.67	113.67	10

← NewerPage 7 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.