Skip to main content
POST logo

Post Holdings, Inc.

POSTNYSEConsumer StaplesPackaged Foods

$80.56Today:- (-)1Y −24.22%

As of Oct 23, 2026 close

Market cap
$4.13B
P/E (TTM)
14.10
Forward P/E
19.64
Dividend yield
-
52-week range
$71.45$117.28
Volume (live)
-
Avg. volume (3M)
812.71K

Post Holdings (POST) Historical Stock Prices

Analyze Post Holdings (POST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Post Holdings (POST) Interactive Price Chart

Interactive historical price chart showing Post Holdings stock price movements and trends across multiple time periods.

Loading chart...

POST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
POST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202681.8082.7779.9280.5680.56661.17K
Oct 22, 202678.5082.1278.5082.0082.00620.17K
Oct 21, 202677.9178.6777.2478.0678.06513.65K
Oct 20, 202678.4079.4578.0778.2678.26494.78K
Oct 19, 202677.7478.4676.0177.4277.42641.40K
Oct 16, 202678.0279.4277.2378.5378.53666.41K
Oct 15, 202678.1780.6777.1677.3977.39624.10K
Oct 14, 202677.7378.2676.8677.6677.66571.39K
Oct 13, 202677.5078.0976.2976.9476.94543.87K
Oct 12, 202675.0377.2274.8076.8376.83665.97K
Oct 9, 202673.9875.3273.5274.8274.82585.06K
Oct 8, 202672.9574.3172.6274.2374.23591.02K
Oct 7, 202673.4473.4471.5772.5472.54777.75K
Oct 6, 202673.1574.0272.8673.3273.32564.75K
Oct 5, 202672.4473.4772.1172.6872.68875.30K
Oct 2, 202672.8373.6072.2172.5672.56727.77K
Oct 1, 202672.4973.0371.4572.8372.83695.31K
Sep 30, 202673.5373.7672.6572.8572.85788.70K
Sep 29, 202673.9675.1172.6773.4373.43796.05K
Sep 28, 202672.8575.2272.5274.8774.87829.17K
Sep 25, 202674.0974.1172.7473.1573.15715.42K
Sep 24, 202676.0376.4474.1374.1474.14665.12K
Sep 23, 202676.0976.3975.3575.8175.81713.28K
Sep 22, 202675.6176.9074.8975.9775.971.18M
Sep 21, 202676.5077.5074.5975.2675.261.23M
Sep 18, 202677.4077.4475.9276.5776.572.02M
Sep 17, 202679.1779.1777.2777.8677.861.05M
Sep 16, 202676.3979.6776.3978.4978.49929.49K
Sep 15, 202678.7078.9276.9677.1777.171.41M
Sep 14, 202681.2781.6679.0079.3779.371.23M
Sep 11, 202680.4780.7879.6480.1980.19557.36K
Sep 10, 202681.7282.0079.8280.2880.28593.27K
Sep 9, 202681.9282.6380.7681.0781.07878.36K
Sep 8, 202684.3984.3982.1382.3682.361.12M
Sep 4, 202683.4285.1783.2884.6484.64823.43K
Sep 3, 202684.4585.1183.4484.2684.26637.20K
Sep 2, 202683.7686.4183.6484.3284.321.34M
Sep 1, 202683.1984.9483.1983.5983.59849.96K
Aug 31, 202684.9185.9583.2183.3683.36876.36K
Aug 28, 202681.7385.4581.7385.3585.35886.85K
Aug 27, 202680.7082.9979.6481.4981.49949.45K
Aug 26, 202681.4483.4180.8581.9781.97607.92K
Aug 25, 202681.9082.2980.3581.0681.06709.24K
Aug 24, 202681.0083.4680.7082.3882.38762.61K
Aug 21, 202678.7080.8778.5980.5080.50874.94K
Aug 20, 202678.5379.3277.1478.5278.521.01M
Aug 19, 202680.3381.4378.7478.8578.85905.06K
Aug 18, 202680.5481.0079.1179.8279.821.17M
Aug 17, 202679.8580.6078.7279.3579.35892.92K
Aug 14, 202680.3681.4479.5680.9580.95646.14K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.