Post Inc. (POST)
NYSE: POST
· Real-Time Price · USD
107.30
0.44 (0.41%)
At close: Oct 03, 2025, 3:59 PM
107.28
-0.02%
After-hours: Oct 03, 2025, 06:05 PM EDT
POST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 106.44 | 108.42 | 106.44 | 107.28 | 107.28 | 0.39% | 455,749 |
| Oct 2, 2025 | 107.52 | 108.21 | 106.53 | 106.86 | 106.86 | -1.11% | 449,500 |
| Oct 1, 2025 | 108.03 | 108.55 | 107.21 | 108.06 | 108.06 | 0.54% | 622,110 |
| Sep 30, 2025 | 106.20 | 108.19 | 106.03 | 107.48 | 107.48 | 1.33% | 593,814 |
| Sep 29, 2025 | 106.39 | 106.39 | 104.30 | 106.07 | 106.07 | 0.13% | 699,500 |
| Sep 26, 2025 | 105.57 | 106.78 | 105.49 | 105.93 | 105.93 | 0.57% | 485,500 |
| Sep 25, 2025 | 107.37 | 107.80 | 105.00 | 105.33 | 105.33 | -1.23% | 689,600 |
| Sep 24, 2025 | 104.34 | 106.93 | 104.21 | 106.64 | 106.64 | 2.11% | 700,402 |
| 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 |
Page 1 of 136