Post Inc. (POST)
NYSE: POST
· Real-Time Price · USD
105.32
-1.32 (-1.24%)
At close: Sep 25, 2025, 3:59 PM
105.33
0.01%
After-hours: Sep 25, 2025, 05:40 PM EDT
POST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 104.34 | 106.93 | 104.21 | 106.64 | 106.64 | 2.11% | 663,734 |
| Sep 23, 2025 | 102.45 | 104.50 | 102.45 | 104.44 | 104.44 | 1.73% | 738,300 |
| Sep 22, 2025 | 103.62 | 104.57 | 102.56 | 102.66 | 102.66 | -1.05% | 834,847 |
| Sep 19, 2025 | 103.93 | 105.28 | 103.71 | 103.75 | 103.75 | -0.01% | 1,972,248 |
| Sep 18, 2025 | 102.66 | 104.03 | 102.28 | 103.76 | 103.76 | 0.86% | 736,313 |
| Sep 17, 2025 | 102.87 | 104.15 | 102.45 | 102.88 | 102.88 | -0.19% | 664,712 |
| Sep 16, 2025 | 102.44 | 103.68 | 102.44 | 103.08 | 103.08 | 0.70% | 720,303 |
| Sep 15, 2025 | 104.79 | 105.02 | 102.36 | 102.36 | 102.36 | -2.50% | 838,533 |
| Sep 12, 2025 | 105.82 | 106.28 | 104.93 | 104.98 | 104.98 | -1.06% | 503,000 |
| Sep 11, 2025 | 104.83 | 106.49 | 104.83 | 106.11 | 106.11 | 1.32% | 696,500 |
| Sep 10, 2025 | 105.55 | 105.76 | 104.57 | 104.73 | 104.73 | -1.09% | 617,525 |
| Sep 9, 2025 | 106.00 | 106.50 | 105.46 | 105.88 | 105.88 | -0.40% | 656,327 |
| Sep 8, 2025 | 107.52 | 108.15 | 105.70 | 106.31 | 106.31 | -1.83% | 839,200 |
| Sep 5, 2025 | 107.75 | 109.46 | 107.65 | 108.29 | 108.29 | 0.30% | 750,100 |
| Sep 4, 2025 | 111.26 | 111.41 | 107.79 | 107.97 | 107.97 | -2.69% | 690,147 |
| Sep 3, 2025 | 110.97 | 111.70 | 110.41 | 110.96 | 110.96 | -0.47% | 697,120 |
| Sep 2, 2025 | 113.40 | 113.91 | 111.16 | 111.48 | 111.48 | -1.48% | 601,200 |
| Aug 29, 2025 | 112.10 | 113.55 | 111.10 | 113.15 | 113.15 | 1.68% | 544,700 |
| Aug 28, 2025 | 112.98 | 112.98 | 110.45 | 111.28 | 111.28 | -1.78% | 823,610 |
| Aug 27, 2025 | 111.92 | 113.51 | 111.92 | 113.30 | 113.30 | 0.90% | 632,734 |