Post Holdings Inc (POST) Historical Stock Data
96.00 ↓1.86 (-1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POST is down -0.34% a day on average. There have been 12 days where Post Holdings Inc closed green and 18 days where POST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 97.62 | 96.00 | ↓$1.62 (-1.66%) | 95.94 | 98.21 | 705.07K |
| 2025-12-04 | 100.02 | 97.86 | ↓$2.16 (-2.16%) | 97.19 | 100.27 | 631.36K |
| 2025-12-03 | 98.83 | 99.72 | ↑$0.89 (0.90%) | 98.40 | 100.95 | 0.98M |
| 2025-12-02 | 99.87 | 98.54 | ↓$1.33 (-1.33%) | 97.50 | 100.67 | 1.01M |
| 2025-12-01 | 102.85 | 99.95 | ↓$2.90 (-2.82%) | 99.73 | 102.91 | 0.90M |
| 2025-11-28 | 104.98 | 104.03 | ↓$0.95 (-0.90%) | 103.57 | 107.05 | 445.63K |
| 2025-11-26 | 102.02 | 102.82 | ↑$0.80 (0.78%) | 101.34 | 104.53 | 1.14M |
| 2025-11-25 | 96.84 | 101.02 | ↑$4.18 (4.32%) | 96.34 | 101.63 | 1.63M |
| 2025-11-24 | 98.81 | 97.03 | ↓$1.78 (-1.80%) | 96.84 | 99.19 | 1.77M |
| 2025-11-21 | 104.60 | 99.42 | ↓$5.18 (-4.95%) | 98.95 | 106.50 | 1.78M |
| 2025-11-20 | 107.01 | 107.08 | ↑$0.07 (0.07%) | 105.23 | 107.61 | 871.38K |
| 2025-11-19 | 107.09 | 106.95 | ↓$0.14 (-0.13%) | 106.24 | 108.27 | 515.63K |
| 2025-11-18 | 106.21 | 107.20 | ↑$0.99 (0.93%) | 105.10 | 107.80 | 528.64K |
| 2025-11-17 | 105.50 | 105.87 | ↑$0.37 (0.35%) | 105.50 | 106.66 | 517.62K |
| 2025-11-14 | 107.09 | 106.70 | ↓$0.39 (-0.36%) | 104.88 | 107.09 | 571.65K |
| 2025-11-13 | 106.86 | 106.34 | ↓$0.52 (-0.49%) | 106.33 | 108.04 | 416.81K |
| 2025-11-12 | 106.29 | 106.63 | ↑$0.34 (0.32%) | 105.71 | 106.88 | 483.60K |
| 2025-11-11 | 105.82 | 106.02 | ↑$0.20 (0.19%) | 105.15 | 106.54 | 459.73K |
| 2025-11-10 | 106.65 | 105.43 | ↓$1.22 (-1.14%) | 105.17 | 107.02 | 522.07K |
| 2025-11-07 | 105.40 | 106.68 | ↑$1.28 (1.21%) | 104.75 | 106.92 | 451.67K |
| 2025-11-06 | 105.47 | 104.91 | ↓$0.56 (-0.53%) | 104.68 | 106.74 | 534.42K |
| 2025-11-05 | 105.67 | 105.46 | ↓$0.21 (-0.20%) | 104.26 | 106.39 | 575.56K |
| 2025-11-04 | 106.18 | 105.66 | ↓$0.52 (-0.49%) | 104.90 | 106.66 | 447.79K |
| 2025-11-03 | 104.09 | 105.78 | ↑$1.69 (1.62%) | 102.81 | 106.22 | 689.58K |
| 2025-10-31 | 101.38 | 103.93 | ↑$2.55 (2.52%) | 100.79 | 104.32 | 543.92K |
| 2025-10-30 | 104.42 | 101.83 | ↓$2.59 (-2.48%) | 100.75 | 105.07 | 0.92M |
| 2025-10-29 | 105.61 | 104.22 | ↓$1.39 (-1.32%) | 102.97 | 106.15 | 831.12K |
| 2025-10-28 | 107.67 | 106.83 | ↓$0.84 (-0.78%) | 106.50 | 108.38 | 563.25K |
| 2025-10-27 | 109.18 | 108.40 | ↓$0.78 (-0.71%) | 107.04 | 109.21 | 764.73K |
| 2025-10-24 | 108.50 | 109.41 | ↑$0.91 (0.84%) | 108.18 | 109.46 | 350.03K |
Create an account or log in to view more rows.
$POST Shorts are calling in all the favors
$POST bounce it!!
$POST I don't know shit
but I know I'm holdin till I at least triple up
$POST what’s gonna happen now
$POST we need those buyers and volume.
$POST How can this stock move so little? Damn
$POST buy more doomers!!!
$POST diversified
$POST i need more
$POST the FOMO will be epic