Post Inc. (POST)
NYSE: POST
· Real-Time Price · USD
107.86
-0.67 (-0.62%)
At close: Aug 18, 2025, 3:59 PM
110.48
2.43%
After-hours: Aug 18, 2025, 06:21 PM EDT
POST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 109.00 | 109.49 | 107.54 | 107.86 | 107.86 | -0.62% | 490,116 |
| 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 |
| Aug 6, 2025 | 103.07 | 103.71 | 102.24 | 102.44 | 102.44 | -0.68% | 647,800 |
| Aug 5, 2025 | 105.20 | 105.54 | 103.10 | 103.14 | 103.14 | -1.97% | 924,000 |
| Aug 4, 2025 | 105.62 | 106.27 | 104.42 | 105.21 | 105.21 | -0.31% | 835,500 |
| Aug 1, 2025 | 106.54 | 106.54 | 104.35 | 105.54 | 105.54 | -0.26% | 690,238 |
| Jul 31, 2025 | 105.96 | 106.75 | 105.41 | 105.81 | 105.81 | -0.95% | 517,500 |
| Jul 30, 2025 | 107.47 | 108.47 | 106.44 | 106.83 | 106.83 | -0.65% | 454,200 |
| Jul 29, 2025 | 106.68 | 108.28 | 106.34 | 107.53 | 107.53 | 0.81% | 450,647 |
| Jul 28, 2025 | 107.27 | 107.64 | 106.18 | 106.67 | 106.67 | -1.06% | 570,700 |
| Jul 25, 2025 | 107.75 | 107.86 | 106.31 | 107.81 | 107.81 | 0.06% | 534,033 |
| Jul 24, 2025 | 107.56 | 108.74 | 106.93 | 107.75 | 107.75 | 0.23% | 603,028 |
| Jul 23, 2025 | 108.83 | 109.85 | 107.35 | 107.50 | 107.50 | -0.86% | 784,134 |
| Jul 22, 2025 | 106.04 | 108.65 | 105.80 | 108.43 | 108.43 | 2.17% | 663,930 |