Post Holdings, Inc.POSTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $97.98 | $101.09 | $97.16 | $99.33 | 693,400 |
| 1/15/2026 | $97.74 | $98.35 | $96.72 | $98.10 | 696,700 |
| 1/14/2026 | $97.30 | $98.98 | $97.30 | $98.28 | 910,300 |
| 1/13/2026 | $97.98 | $98.65 | $97.38 | $97.57 | 897,400 |
| 1/12/2026 | $99.31 | $99.43 | $97.91 | $98.11 | 532,400 |
| 1/9/2026 | $98.36 | $99.80 | $97.64 | $99.09 | 530,001 |
| 1/8/2026 | $96.11 | $99.57 | $96.11 | $98.43 | 748,800 |
| 1/7/2026 | $99.14 | $99.20 | $96.26 | $96.48 | 766,300 |
| 1/6/2026 | $96.68 | $98.71 | $96.25 | $98.60 | 1.01M |
| 1/5/2026 | $99.16 | $99.53 | $96.68 | $96.84 | 982,939 |
| 1/2/2026 | $99.02 | $100.36 | $98.27 | $99.63 | 512,932 |
| 12/31/2025 | $99.46 | $99.81 | $98.76 | $99.05 | 466,433 |
| 12/30/2025 | $99.89 | $100.98 | $99.35 | $99.35 | 490,182 |
| 12/29/2025 | $101.40 | $101.40 | $99.51 | $99.89 | 682,400 |
| 12/26/2025 | $101.23 | $102.07 | $100.58 | $101.16 | 405,901 |
| 12/24/2025 | $101.11 | $101.39 | $100.68 | $101.32 | 323,700 |
| 12/23/2025 | $101.16 | $101.42 | $99.75 | $100.71 | 613,706 |
| 12/22/2025 | $99.58 | $102.06 | $99.43 | $101.00 | 661,500 |
| 12/19/2025 | $101.43 | $103.01 | $100.48 | $100.83 | 1.37M |
| 12/18/2025 | $101.12 | $102.48 | $100.82 | $101.81 | 791,845 |
| 12/17/2025 | $98.92 | $101.76 | $98.92 | $101.19 | 910,445 |
| 12/16/2025 | $99.26 | $100.51 | $98.31 | $98.93 | 874,419 |
| 12/15/2025 | $98.73 | $99.98 | $98.14 | $98.81 | 832,432 |
| 12/12/2025 | $97.95 | $99.34 | $97.64 | $98.74 | 740,201 |
| 12/11/2025 | $96.65 | $98.47 | $96.57 | $97.58 | 937,400 |
| 12/10/2025 | $97.36 | $97.93 | $96.46 | $96.65 | 993,600 |
| 12/9/2025 | $97.43 | $98.97 | $96.47 | $96.97 | 957,222 |
| 12/8/2025 | $95.37 | $98.37 | $95.07 | $97.17 | 787,459 |
| 12/5/2025 | $97.62 | $98.21 | $95.94 | $96.00 | 835,842 |
| 12/4/2025 | $100.02 | $100.27 | $97.19 | $97.86 | 758,304 |
| 12/3/2025 | $98.83 | $100.95 | $98.40 | $99.72 | 999,117 |
| 12/2/2025 | $99.87 | $100.67 | $97.50 | $98.54 | 1.48M |
| 12/1/2025 | $102.85 | $102.91 | $99.73 | $99.95 | 1.06M |
| 11/28/2025 | $104.98 | $107.05 | $103.57 | $104.03 | 445,714 |
| 11/26/2025 | $102.02 | $104.53 | $101.34 | $102.82 | 1.14M |
| 11/25/2025 | $96.84 | $101.63 | $96.34 | $101.02 | 1.63M |
| 11/24/2025 | $98.81 | $99.19 | $96.84 | $97.03 | 2.10M |
| 11/21/2025 | $104.60 | $106.50 | $98.91 | $99.42 | 2.13M |
| 11/20/2025 | $107.01 | $107.72 | $105.23 | $107.08 | 889,185 |
| 11/19/2025 | $107.09 | $108.27 | $106.24 | $106.95 | 659,210 |
| 11/18/2025 | $106.21 | $107.80 | $105.10 | $107.20 | 671,100 |
| 11/17/2025 | $105.50 | $106.70 | $105.50 | $105.87 | 665,100 |
| 11/14/2025 | $107.09 | $107.09 | $104.88 | $106.70 | 573,000 |
| 11/13/2025 | $106.86 | $108.04 | $106.29 | $106.34 | 639,508 |
| 11/12/2025 | $106.29 | $106.88 | $105.71 | $106.63 | 647,200 |
| 11/11/2025 | $105.82 | $106.56 | $105.15 | $106.02 | 579,621 |
| 11/10/2025 | $106.65 | $107.02 | $105.17 | $105.43 | 669,500 |
| 11/7/2025 | $105.40 | $106.92 | $104.56 | $106.68 | 549,100 |
| 11/6/2025 | $105.47 | $106.74 | $104.68 | $104.91 | 534,415 |
| 11/5/2025 | $105.67 | $106.39 | $104.26 | $105.46 | 582,700 |
| 11/4/2025 | $106.18 | $106.66 | $104.72 | $105.66 | 551,900 |
| 11/3/2025 | $104.09 | $106.28 | $102.31 | $105.78 | 886,700 |
| 10/31/2025 | $101.38 | $104.32 | $100.44 | $103.93 | 543,918 |
| 10/30/2025 | $104.42 | $105.07 | $100.75 | $101.83 | 1.02M |
| 10/29/2025 | $105.61 | $106.15 | $102.97 | $104.22 | 865,714 |
| 10/28/2025 | $107.67 | $108.38 | $106.50 | $106.83 | 563,248 |
| 10/27/2025 | $109.18 | $109.21 | $107.04 | $108.40 | 764,742 |
| 10/24/2025 | $108.50 | $109.47 | $108.18 | $109.41 | 357,100 |
| 10/23/2025 | $108.93 | $109.74 | $107.50 | $108.21 | 659,400 |
| 10/22/2025 | $106.88 | $109.79 | $106.70 | $108.89 | 465,610 |
| 10/21/2025 | $106.97 | $108.00 | $106.50 | $107.19 | 402,004 |