Post Holdings, Inc. Common Stock (POST)

Historical Prices For Post Holdings, Inc. Common Stock (POST)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	114.55	114.55	111.83	112.82	327,089	112.82
4/24/2025	114.80	115.60	113.69	114.19	361,464	114.19
4/23/2025	115.50	117.14	115.01	115.52	644,462	115.52
4/22/2025	114.21	115.88	114.21	115.49	561,596	115.49
4/21/2025	115.42	115.75	113.20	113.97	458,170	113.97
4/17/2025	114.21	116.00	114.21	115.05	477,292	115.05
4/16/2025	117.78	118.46	114.22	114.82	391,425	114.82
4/15/2025	118.72	118.93	116.67	117.10	473,501	117.10
4/14/2025	117.00	118.80	116.68	118.46	619,211	118.46
4/11/2025	116.36	117.83	114.92	116.93	705,050	116.93
4/10/2025	116.05	117.71	113.52	115.58	890,363	115.58
4/09/2025	110.75	116.75	110.00	116.05	1,103,448	116.05
4/08/2025	115.60	116.03	110.97	111.91	659,784	111.91
4/07/2025	113.88	117.03	112.51	114.19	978,503	114.19
4/04/2025	116.80	118.85	115.86	117.52	2,036,896	117.52
4/03/2025	117.75	119.85	117.19	118.05	888,055	118.05
4/02/2025	117.13	117.18	114.80	115.75	448,399	115.75
4/01/2025	116.90	117.16	115.26	117.13	431,354	117.13
3/31/2025	115.47	116.74	115.10	116.36	505,069	116.36
3/28/2025	115.69	115.96	114.94	115.10	451,516	115.10
3/27/2025	114.05	115.96	113.01	115.69	564,121	115.69
3/26/2025	111.12	113.51	111.01	113.45	703,000	113.45
3/25/2025	111.43	112.83	110.45	111.29	636,441	111.29
3/24/2025	111.77	112.22	110.56	111.49	508,753	111.49
3/21/2025	111.97	114.04	111.25	111.53	1,030,878	111.53
3/20/2025	112.56	114.09	111.65	111.93	726,034	111.93
3/19/2025	111.75	112.61	110.25	112.45	580,342	112.45
3/18/2025	113.88	114.09	112.13	112.27	320,210	112.27
3/17/2025	112.38	114.08	111.84	113.95	507,873	113.95
3/14/2025	111.03	112.66	110.73	112.18	446,543	112.18
3/13/2025	112.29	113.59	111.00	111.67	502,316	111.67
3/12/2025	113.56	114.34	111.35	111.98	911,493	111.98
3/11/2025	114.16	116.04	113.26	114.65	1,039,939	114.65
3/10/2025	117.00	119.17	114.54	114.85	704,296	114.85
3/07/2025	114.28	117.75	114.28	116.92	779,272	116.92
3/06/2025	113.44	114.80	113.00	114.37	562,868	114.37
3/05/2025	111.92	114.52	111.85	113.73	558,850	113.73
3/04/2025	114.74	115.59	112.64	112.67	563,899	112.67
3/03/2025	113.78	114.96	113.09	114.40	558,337	114.40
2/28/2025	113.29	113.84	111.98	113.51	808,567	113.51
2/27/2025	112.45	113.07	111.83	112.37	555,014	112.37
2/26/2025	115.50	115.53	112.86	113.19	868,683	113.19
2/25/2025	115.33	116.75	114.59	115.39	646,629	115.39
2/24/2025	115.28	117.42	114.79	114.97	794,314	114.97
2/21/2025	114.98	116.44	114.21	115.66	550,397	115.66
2/20/2025	112.97	114.87	112.67	114.77	490,687	114.77
2/19/2025	111.61	113.90	110.48	113.41	807,992	113.41
2/18/2025	110.57	112.31	110.22	111.48	515,066	111.48
2/14/2025	113.06	113.64	111.39	111.47	462,122	111.47
2/13/2025	112.01	113.29	111.11	112.99	531,173	112.99
2/12/2025	109.51	112.20	109.47	111.70	630,220	111.70
2/11/2025	109.68	111.54	109.50	111.09	568,608	111.09
2/10/2025	111.39	111.84	108.65	109.81	851,462	109.81
2/07/2025	110.20	114.17	108.49	112.55	1,273,779	112.55
2/06/2025	106.16	106.95	104.87	105.86	839,799	105.86
2/05/2025	104.92	105.69	104.43	104.81	536,621	104.81
2/04/2025	105.46	105.68	103.97	104.57	512,297	104.57
2/03/2025	105.80	106.36	104.12	105.85	627,285	105.85
1/31/2025	107.28	107.28	105.78	106.16	321,061	106.16
1/30/2025	107.19	108.17	106.95	107.75	281,674	107.75
1/29/2025	106.94	107.85	106.35	106.55	288,920	106.55
1/28/2025	109.27	109.93	106.90	106.99	360,552	106.99
1/27/2025	108.12	110.50	107.04	108.93	464,068	108.93