POST - Post Holdings, Inc.
102.75
2.220 2.161%
Share volume: 1,202,520
Last Updated: 05-12-2026
Food Products/Flour And Other Grain Mill Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$100.53
2.22
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $101.28 | $101.28 | $105.10 | $105.10 | $101.11 | $101.11 | $102.75 | $102.75 | 1,202,520 | $1,202,520.00 |
| 05-11-2026 | $102.66 | $102.66 | $103.20 | $103.20 | $100.50 | $100.50 | $100.53 | $100.53 | 960,425 | $960,425.00 |
| 05-08-2026 | $96.46 | $96.46 | $103.51 | $103.51 | $96.29 | $96.29 | $102.05 | $102.05 | 1,632,411 | $1,632,411.00 |
| 05-07-2026 | $102.68 | $102.68 | $104.05 | $104.05 | $102.10 | $102.10 | $102.99 | $102.99 | 953,923 | $953,923.00 |
| 05-06-2026 | $105.19 | $105.19 | $105.71 | $105.71 | $102.73 | $102.73 | $103.74 | $103.74 | 1,028,611 | $1,028,611.00 |
| 05-05-2026 | $103.59 | $103.59 | $104.04 | $104.04 | $101.21 | $101.21 | $103.71 | $103.71 | 812,905 | $812,905.00 |
| 05-04-2026 | $103.10 | $103.10 | $104.98 | $104.98 | $102.95 | $102.95 | $103.84 | $103.84 | 752,160 | $752,160.00 |
| 05-01-2026 | $105.38 | $105.38 | $105.96 | $105.96 | $102.10 | $102.10 | $103.40 | $103.40 | 604,301 | $604,301.00 |
| 04-30-2026 | $101.81 | $101.81 | $104.84 | $104.84 | $101.81 | $101.81 | $104.75 | $104.75 | 597,984 | $597,984.00 |
| 04-29-2026 | $102.75 | $102.75 | $103.15 | $103.15 | $101.39 | $101.39 | $102.05 | $102.05 | 628,692 | $628,692.00 |