POST - Post Holdings, Inc.
105.58
-1.010 -0.957%
Share volume: 548,187
Last Updated: 03-05-2026
Food Products/Flour And Other Grain Mill Products:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$106.59
-1.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $105.82 | $105.82 | $106.72 | $106.72 | $105.18 | $105.18 | $105.58 | $105.58 | 548,187 | $548,187.00 |
| 03-04-2026 | $107.00 | $107.00 | $107.00 | $107.00 | $103.38 | $103.38 | $106.59 | $106.59 | 678,250 | $678,250.00 |
| 03-03-2026 | $105.85 | $105.85 | $106.95 | $106.95 | $104.11 | $104.11 | $106.66 | $106.66 | 511,953 | $511,953.00 |
| 03-02-2026 | $105.78 | $105.78 | $106.81 | $106.81 | $104.90 | $104.90 | $106.65 | $106.65 | 553,099 | $553,099.00 |
| 02-27-2026 | $105.80 | $105.80 | $107.22 | $107.22 | $104.78 | $104.78 | $106.30 | $106.30 | 612,834 | $612,834.00 |
| 02-26-2026 | $105.38 | $105.38 | $106.14 | $106.14 | $104.80 | $104.80 | $105.63 | $105.63 | 506,435 | $506,435.00 |
| 02-25-2026 | $105.54 | $105.54 | $105.84 | $105.84 | $102.91 | $102.91 | $104.53 | $104.53 | 678,606 | $678,606.00 |
| 02-24-2026 | $105.67 | $105.67 | $107.20 | $107.20 | $105.07 | $105.07 | $105.85 | $105.85 | 560,279 | $560,279.00 |
| 02-23-2026 | $106.10 | $106.10 | $107.11 | $107.11 | $105.31 | $105.31 | $105.91 | $105.91 | 593,388 | $593,388.00 |
| 02-20-2026 | $107.43 | $107.43 | $107.63 | $107.63 | $106.09 | $106.09 | $106.75 | $106.75 | 612,106 | $612,106.00 |