Post Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	115.73	115.73	114.42	115.15	115.15	13
2025-02-24	117.03	117.03	115.74	115.74	115.74	437
2025-02-21	115.43	116.07	114.15	116.07	116.07	18
2025-02-20	113.41	114.56	113.41	114.56	114.56	32
2025-02-19	110.48	110.48	110.48	110.48	110.48	0
2025-02-18	110.64	111.96	110.64	111.96	111.96	134
2025-02-17	112.40	112.40	112.40	112.40	112.40	0
2025-02-14	113.86	113.86	112.40	112.40	112.40	40
2025-02-13	111.73	112.84	111.73	112.58	112.58	23
2025-02-12	111.17	111.70	111.12	111.70	111.70	22
2025-02-11	109.87	110.72	109.87	110.28	110.28	101
2025-02-10	111.07	112.47	109.39	111.49	111.49	2
2025-02-07	110.70	112.39	109.53	111.58	111.58	83
2025-02-06	106.99	106.99	105.08	105.08	105.08	70
2025-02-05	106.29	106.29	104.67	104.67	104.67	132
2025-02-04	104.94	104.94	103.94	104.35	104.35	15
2025-02-03	105.53	106.00	104.02	106.00	106.00	111
2025-01-31	106.90	106.90	106.90	106.90	106.90	0
2025-01-30	106.73	107.98	106.68	107.98	107.98	0
2025-01-29	107.35	107.57	107.35	107.57	107.57	200
2025-01-28	109.50	109.50	109.12	109.12	109.12	11
2025-01-27	110.07	110.07	108.81	109.62	109.62	187
2025-01-24	106.77	107.34	106.68	106.79	106.79	234
2025-01-23	106.30	107.18	106.30	107.18	107.18	1
2025-01-22	107.32	107.51	106.56	107.28	107.28	58
2025-01-21	108.10	108.80	107.98	108.80	108.80	553
2025-01-20	107.57	107.57	107.57	107.57	107.57	0
2025-01-17	107.72	107.72	107.21	107.57	107.57	199
2025-01-16	105.98	106.00	105.06	105.34	105.34	2
2025-01-15	108.88	108.88	108.88	108.88	108.88	2
2025-01-14	106.88	106.88	106.88	106.88	106.88	0
2025-01-13	105.27	106.23	105.27	106.23	106.23	30
2025-01-10	107.93	107.93	107.93	107.93	107.93	0
2025-01-09	107.93	107.93	107.93	107.93	107.93	0
2025-01-08	107.93	107.93	107.93	107.93	107.93	15
2025-01-07	111.07	111.07	111.07	111.07	111.07	0
2025-01-06	114.02	114.02	111.07	111.07	111.07	20
2025-01-03	114.08	114.08	113.36	113.36	113.36	209
2025-01-02	114.70	114.70	114.70	114.70	114.70	1
2024-12-31	114.77	114.77	114.77	114.77	114.77	0
2024-12-30	113.40	113.59	113.40	113.59	113.59	7
2024-12-27	114.65	115.47	114.65	115.47	115.47	2
2024-12-24	115.02	115.02	114.34	114.34	114.34	2
2024-12-23	115.61	115.61	113.91	113.91	113.91	3
2024-12-20	114.83	114.83	114.83	114.83	114.83	0
2024-12-19	114.98	114.98	114.36	114.36	114.36	74
2024-12-18	115.34	115.59	115.34	115.59	115.59	5
2024-12-17	116.81	116.81	114.77	115.93	115.93	419
2024-12-16	117.62	118.97	117.38	117.38	117.38	57
2024-12-13	119.56	120.09	119.56	120.09	120.09	119
2024-12-12	119.59	119.95	118.38	119.45	119.45	43
2024-12-11	119.23	119.23	118.28	118.28	118.28	76
2024-12-10	118.09	119.28	118.09	119.18	119.18	132
2024-12-09	115.85	117.00	114.19	116.70	116.70	17
2024-12-06	120.23	120.23	118.65	118.65	118.65	60
2024-12-05	120.19	120.22	119.41	120.22	120.22	311
2024-12-04	118.90	118.90	118.01	118.01	118.01	59
2024-12-03	121.00	121.00	121.00	121.00	121.00	0
2024-12-02	120.85	121.00	120.12	121.00	121.00	83
2024-11-29	119.98	119.98	119.98	119.98	119.98	0

← NewerPage 8 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.