POST - Post Holdings Inc
104.06
2.470 2.374%
Share volume: 657,259
Last Updated: 04-20-2026
Food Products/Flour And Other Grain Mill Products:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$101.59
2.47
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $101.30 | $101.30 | $104.06 | $104.06 | $101.19 | $101.19 | $104.06 | $104.06 | 657,259 | $657,259.00 |
| 04-17-2026 | $99.66 | $99.66 | $101.82 | $101.82 | $99.27 | $99.27 | $101.59 | $101.59 | 545,821 | $545,821.00 |
| 04-16-2026 | $99.20 | $99.20 | $101.75 | $101.75 | $99.08 | $99.08 | $99.55 | $99.55 | 544,829 | $544,829.00 |
| 04-15-2026 | $100.59 | $100.59 | $100.59 | $100.59 | $99.17 | $99.17 | $99.39 | $99.39 | 654,919 | $654,919.00 |
| 04-14-2026 | $98.98 | $98.98 | $101.39 | $101.39 | $98.98 | $98.98 | $100.59 | $100.59 | 535,479 | $535,479.00 |
| 04-13-2026 | $100.73 | $100.73 | $100.73 | $100.73 | $98.16 | $98.16 | $99.86 | $99.86 | 637,748 | $637,748.00 |
| 04-10-2026 | $102.58 | $102.58 | $103.05 | $103.05 | $100.94 | $100.94 | $101.02 | $101.02 | 453,469 | $453,469.00 |
| 04-09-2026 | $100.44 | $100.44 | $103.20 | $103.20 | $99.89 | $99.89 | $102.58 | $102.58 | 739,567 | $739,567.00 |
| 04-08-2026 | $99.21 | $99.21 | $102.23 | $102.23 | $99.21 | $99.21 | $101.54 | $101.54 | 844,562 | $844,562.00 |
| 04-07-2026 | $100.21 | $100.21 | $101.65 | $101.65 | $99.99 | $99.99 | $100.05 | $100.05 | 511,608 | $511,608.00 |