Post Inc. (POST)
115.03
-0.66 (-0.57%)
At close: Mar 28, 2025, 3:59 PM
114.85
-0.16%
Pre-market: Mar 31, 2025, 04:36 AM EDT
Post Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 115.69 | 115.96 | 114.95 | 115.10 | -0.59 | -0.51% | 451,441 |
| Mar 27, 2025 | 114.05 | 115.96 | 113.01 | 115.69 | 2.24 | 1.97% | 564,127 |
| Mar 26, 2025 | 111.12 | 113.51 | 111.01 | 113.45 | 2.16 | 1.94% | 703,135 |
| Mar 25, 2025 | 111.43 | 112.83 | 110.45 | 111.29 | -0.20 | -0.18% | 636,441 |
| Mar 24, 2025 | 111.77 | 112.22 | 110.57 | 111.49 | -0.04 | -0.04% | 508,800 |
| Mar 21, 2025 | 111.97 | 114.04 | 111.25 | 111.53 | -0.40 | -0.36% | 1,030,878 |
| Mar 20, 2025 | 112.56 | 114.09 | 111.65 | 111.93 | -0.52 | -0.46% | 726,034 |
| Mar 19, 2025 | 111.75 | 112.62 | 110.25 | 112.45 | 0.18 | 0.16% | 580,342 |
| Mar 18, 2025 | 113.88 | 114.09 | 112.13 | 112.27 | -1.68 | -1.47% | 320,210 |
| Mar 17, 2025 | 112.38 | 114.08 | 111.85 | 113.95 | 1.77 | 1.58% | 507,900 |
| Mar 14, 2025 | 111.03 | 112.66 | 110.73 | 112.18 | 0.51 | 0.46% | 446,543 |
| Mar 13, 2025 | 112.29 | 113.59 | 111.01 | 111.67 | -0.31 | -0.28% | 502,316 |
| Mar 12, 2025 | 113.56 | 114.34 | 111.35 | 111.98 | -2.67 | -2.33% | 911,500 |
| Mar 11, 2025 | 114.16 | 116.04 | 113.26 | 114.65 | -0.20 | -0.17% | 1,039,939 |
| Mar 10, 2025 | 117.00 | 119.17 | 114.54 | 114.85 | -2.07 | -1.77% | 704,316 |
| Mar 7, 2025 | 114.28 | 117.75 | 114.28 | 116.92 | 2.55 | 2.23% | 779,300 |
| Mar 6, 2025 | 113.44 | 114.80 | 113.00 | 114.37 | 0.64 | 0.56% | 562,900 |
| Mar 5, 2025 | 111.92 | 114.52 | 111.85 | 113.73 | 1.06 | 0.94% | 558,900 |
| Mar 4, 2025 | 114.74 | 115.59 | 112.64 | 112.67 | -1.73 | -1.51% | 563,900 |
| Mar 3, 2025 | 113.78 | 114.96 | 113.09 | 114.40 | 0.89 | 0.78% | 558,337 |
| Feb 28, 2025 | 113.29 | 113.84 | 111.98 | 113.51 | 1.14 | 1.01% | 808,600 |
| Feb 27, 2025 | 112.45 | 113.07 | 111.84 | 112.37 | -0.82 | -0.72% | 555,014 |
| Feb 26, 2025 | 115.50 | 115.54 | 112.86 | 113.19 | -2.20 | -1.91% | 868,700 |
| Feb 25, 2025 | 115.33 | 116.75 | 114.59 | 115.39 | 0.42 | 0.37% | 646,629 |
| Feb 24, 2025 | 115.28 | 117.42 | 114.79 | 114.97 | -0.69 | -0.60% | 794,314 |
| Feb 21, 2025 | 114.98 | 116.44 | 114.21 | 115.66 | 0.89 | 0.78% | 550,400 |
| Feb 20, 2025 | 112.97 | 114.87 | 112.67 | 114.77 | 1.36 | 1.20% | 490,700 |
| Feb 19, 2025 | 111.61 | 113.90 | 110.48 | 113.41 | 1.93 | 1.73% | 808,000 |
| Feb 18, 2025 | 110.57 | 112.31 | 110.22 | 111.48 | 0.01 | 0.01% | 515,100 |
| Feb 14, 2025 | 113.06 | 113.64 | 111.39 | 111.47 | -1.52 | -1.35% | 462,122 |
| Feb 13, 2025 | 112.01 | 113.29 | 111.11 | 112.99 | 1.29 | 1.15% | 531,200 |
| Feb 12, 2025 | 109.51 | 112.20 | 109.47 | 111.70 | 0.61 | 0.55% | 630,220 |
| Feb 11, 2025 | 109.68 | 111.54 | 109.50 | 111.09 | 1.28 | 1.17% | 568,607 |
| Feb 10, 2025 | 111.39 | 111.84 | 108.65 | 109.81 | -2.74 | -2.43% | 851,500 |
| Feb 7, 2025 | 110.20 | 114.17 | 108.49 | 112.55 | 6.69 | 6.32% | 1,260,600 |
| Feb 6, 2025 | 106.16 | 106.95 | 104.87 | 105.86 | 1.05 | 1.00% | 839,800 |
| Feb 5, 2025 | 104.92 | 105.69 | 104.43 | 104.81 | 0.24 | 0.23% | 536,683 |
| Feb 4, 2025 | 105.46 | 105.68 | 103.98 | 104.57 | -1.28 | -1.21% | 480,947 |
| Feb 3, 2025 | 105.80 | 106.36 | 104.12 | 105.85 | -0.31 | -0.29% | 627,300 |
| Jan 31, 2025 | 107.28 | 107.28 | 105.78 | 106.16 | -1.59 | -1.48% | 321,100 |
| Jan 30, 2025 | 107.19 | 108.18 | 106.96 | 107.75 | 1.20 | 1.13% | 281,700 |
| Jan 29, 2025 | 106.94 | 107.85 | 106.35 | 106.55 | -0.44 | -0.41% | 288,920 |
| Jan 28, 2025 | 109.27 | 109.93 | 106.90 | 106.99 | -1.94 | -1.78% | 360,600 |
| Jan 27, 2025 | 108.12 | 110.50 | 107.04 | 108.93 | 2.21 | 2.07% | 464,100 |
| Jan 24, 2025 | 106.74 | 107.55 | 106.44 | 106.72 | -0.37 | -0.35% | 460,343 |
| Jan 23, 2025 | 106.00 | 107.33 | 105.47 | 107.09 | 0.89 | 0.84% | 431,800 |
| Jan 22, 2025 | 107.47 | 107.54 | 106.05 | 106.20 | -1.71 | -1.58% | 834,700 |
| Jan 21, 2025 | 108.27 | 109.36 | 107.79 | 107.91 | 0.03 | 0.03% | 568,441 |
| Jan 17, 2025 | 107.59 | 108.38 | 107.24 | 107.88 | 0.29 | 0.27% | 530,851 |
| Jan 16, 2025 | 106.02 | 108.21 | 104.89 | 107.59 | 0.69 | 0.65% | 787,000 |