Post Inc. (POST)
NYSE: POST
· Real-Time Price · USD
108.00
-2.96 (-2.67%)
At close: Sep 04, 2025, 3:59 PM
POST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 111.26 | 111.40 | 107.79 | 107.97 | 107.97 | -2.69% | 579,460 |
| 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 |
| Aug 26, 2025 | 112.02 | 112.95 | 111.88 | 112.29 | 112.29 | -0.03% | 711,234 |
| Aug 25, 2025 | 114.04 | 114.07 | 112.30 | 112.32 | 112.32 | -1.51% | 773,200 |
| Aug 22, 2025 | 112.68 | 114.32 | 112.16 | 114.04 | 114.04 | 2.81% | 768,840 |
| Aug 21, 2025 | 110.29 | 111.38 | 110.05 | 110.92 | 110.92 | 0.25% | 495,076 |
| Aug 20, 2025 | 110.77 | 112.55 | 110.04 | 110.64 | 110.64 | 0.73% | 704,101 |
| Aug 19, 2025 | 108.34 | 110.17 | 108.15 | 109.84 | 109.84 | 1.84% | 899,700 |
| Aug 18, 2025 | 109.00 | 109.49 | 107.54 | 107.86 | 107.86 | -0.62% | 503,326 |
| Aug 15, 2025 | 108.84 | 109.49 | 108.46 | 108.53 | 108.53 | -0.20% | 627,835 |
| Aug 14, 2025 | 108.39 | 109.00 | 107.10 | 108.75 | 108.75 | 0.19% | 786,601 |
| Aug 13, 2025 | 106.52 | 108.81 | 106.21 | 108.54 | 108.54 | 1.39% | 605,500 |
| Aug 12, 2025 | 106.89 | 107.77 | 106.14 | 107.05 | 107.05 | 0.19% | 559,900 |
| Aug 11, 2025 | 108.43 | 109.68 | 106.19 | 106.85 | 106.85 | -1.03% | 1,102,000 |
| Aug 8, 2025 | 104.88 | 109.00 | 103.00 | 107.96 | 107.96 | 4.92% | 1,158,439 |
| Aug 7, 2025 | 102.91 | 103.16 | 101.05 | 102.90 | 102.90 | 0.45% | 887,925 |