POST
Post Holdings, Inc. NYQ · POST
$89.55
-1.46
(-1.60%)
Neutral · +0.33σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment POST crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $89.98 | $91.32 | $89.23 | $89.55 | 0.2M |
| 2026-07-22 | $89.72 | $91.93 | $89.53 | $91.01 | 0.9M |
| 2026-07-21 | $88.01 | $88.89 | $86.65 | $88.39 | 0.7M |
| 2026-07-20 | $85.50 | $87.48 | $85.00 | $87.34 | 0.8M |
| 2026-07-17 | $89.22 | $90.50 | $85.92 | $86.86 | 0.7M |
| 2026-07-16 | $85.83 | $88.19 | $85.83 | $87.89 | 0.8M |
| 2026-07-15 | $85.06 | $86.57 | $84.75 | $85.23 | 0.7M |
| 2026-07-14 | $87.03 | $87.78 | $84.53 | $85.12 | 0.8M |
| 2026-07-13 | $86.92 | $88.50 | $86.21 | $86.70 | 0.7M |
| 2026-07-10 | $84.84 | $86.41 | $83.89 | $86.28 | 0.7M |
| 2026-07-09 | $85.58 | $85.99 | $84.31 | $84.70 | 1.0M |
| 2026-07-08 | $88.63 | $88.90 | $85.46 | $85.91 | 0.9M |
| 2026-07-07 | $89.77 | $91.70 | $88.26 | $88.77 | 1.1M |
| 2026-07-06 | $93.03 | $93.59 | $88.47 | $88.50 | 0.9M |
| 2026-07-02 | $91.88 | $93.43 | $91.08 | $92.78 | 1.4M |
| 2026-07-01 | $87.75 | $91.78 | $87.75 | $90.94 | 0.8M |
| 2026-06-30 | $88.79 | $88.95 | $87.70 | $88.26 | 0.7M |
| 2026-06-29 | $89.69 | $90.77 | $88.51 | $89.73 | 0.8M |
| 2026-06-26 | $89.80 | $91.00 | $88.05 | $89.41 | 1.2M |
| 2026-06-25 | $90.66 | $91.49 | $88.24 | $89.26 | 1.0M |
| 2026-06-24 | $89.48 | $92.06 | $89.48 | $90.84 | 0.9M |
| 2026-06-23 | $87.97 | $89.17 | $87.48 | $88.93 | 0.8M |
| 2026-06-22 | $88.25 | $88.95 | $86.37 | $86.68 | 0.7M |
| 2026-06-18 | $88.96 | $89.65 | $87.80 | $88.41 | 1.2M |
| 2026-06-17 | $91.60 | $92.21 | $88.63 | $88.96 | 1.0M |
| 2026-06-16 | $92.32 | $92.74 | $91.57 | $92.37 | 0.6M |
| 2026-06-15 | $92.74 | $94.29 | $92.17 | $92.36 | 0.6M |
| 2026-06-12 | $93.33 | $93.95 | $92.39 | $93.14 | 0.7M |
| 2026-06-11 | $93.37 | $94.08 | $92.30 | $93.17 | 0.9M |
| 2026-06-10 | $91.89 | $94.33 | $90.45 | $93.53 | 0.9M |
| 2026-06-09 | $90.32 | $92.30 | $89.86 | $91.51 | 0.6M |
| 2026-06-08 | $89.52 | $91.22 | $88.20 | $90.05 | 0.7M |
| 2026-06-05 | $89.33 | $91.77 | $88.93 | $90.43 | 0.6M |
| 2026-06-04 | $92.01 | $92.27 | $86.85 | $88.72 | 1.1M |
| 2026-06-03 | $90.78 | $92.10 | $90.45 | $91.00 | 0.7M |
| 2026-06-02 | $89.28 | $91.26 | $89.08 | $90.62 | 1.0M |
| 2026-06-01 | $90.93 | $91.77 | $87.87 | $89.13 | 1.5M |
| 2026-05-29 | $95.99 | $96.52 | $91.70 | $91.84 | 1.4M |
| 2026-05-28 | $96.64 | $97.56 | $95.16 | $96.37 | 0.6M |
| 2026-05-27 | $96.34 | $97.50 | $95.92 | $96.75 | 0.6M |
| 2026-05-26 | $97.02 | $98.19 | $94.57 | $95.87 | 0.8M |
| 2026-05-22 | $97.38 | $98.46 | $96.14 | $97.17 | 0.5M |
| 2026-05-21 | $96.57 | $97.29 | $94.32 | $97.27 | 0.8M |
| 2026-05-20 | $97.82 | $98.29 | $95.87 | $97.51 | 0.9M |
| 2026-05-19 | $99.87 | $101.68 | $97.57 | $97.69 | 1.2M |
| 2026-05-18 | $100.99 | $102.12 | $99.56 | $99.61 | 0.8M |
| 2026-05-15 | $103.38 | $104.27 | $100.98 | $101.07 | 0.6M |
| 2026-05-14 | $104.35 | $105.52 | $102.50 | $102.78 | 0.6M |
| 2026-05-13 | $102.16 | $105.18 | $102.16 | $104.31 | 1.0M |
| 2026-05-12 | $101.28 | $105.10 | $101.11 | $102.75 | 1.2M |
| 2026-05-11 | $102.66 | $103.20 | $100.50 | $100.53 | 1.0M |
| 2026-05-08 | $96.46 | $103.51 | $96.29 | $102.05 | 1.6M |
| 2026-05-07 | $102.68 | $104.05 | $102.10 | $102.99 | 1.0M |
| 2026-05-06 | $105.19 | $105.71 | $102.73 | $103.74 | 1.0M |
| 2026-05-05 | $103.59 | $104.04 | $101.21 | $103.71 | 0.8M |
| 2026-05-04 | $103.10 | $104.98 | $102.95 | $103.84 | 0.8M |
| 2026-05-01 | $105.38 | $105.96 | $102.10 | $103.40 | 0.6M |
| 2026-04-30 | $101.81 | $104.84 | $101.81 | $104.75 | 0.6M |
| 2026-04-29 | $102.75 | $103.15 | $101.39 | $102.05 | 0.6M |
| 2026-04-28 | $105.23 | $105.29 | $102.69 | $103.11 | 0.8M |
| 2026-04-27 | $103.63 | $106.28 | $103.63 | $103.81 | 0.5M |
| 2026-04-24 | $104.58 | $105.89 | $102.81 | $103.65 | 0.7M |
| 2026-04-23 | $104.89 | $105.26 | $103.95 | $104.64 | 0.6M |
| 2026-04-22 | $107.29 | $107.40 | $103.63 | $104.23 | 1.0M |
| 2026-04-21 | $104.10 | $108.09 | $103.85 | $106.93 | 1.2M |
| 2026-04-20 | $101.30 | $104.06 | $101.19 | $104.06 | 0.7M |
| 2026-04-17 | $99.66 | $101.82 | $99.27 | $101.59 | 0.5M |
| 2026-04-16 | $99.20 | $101.75 | $99.08 | $99.55 | 0.5M |
| 2026-04-15 | $100.59 | $100.59 | $99.17 | $99.39 | 0.7M |
| 2026-04-14 | $98.98 | $101.39 | $98.98 | $100.59 | 0.5M |
| 2026-04-13 | $100.73 | $100.73 | $98.16 | $99.86 | 0.6M |
| 2026-04-10 | $102.58 | $103.05 | $100.94 | $101.02 | 0.5M |
| 2026-04-09 | $100.44 | $103.20 | $99.89 | $102.58 | 0.7M |
| 2026-04-08 | $99.21 | $102.23 | $99.21 | $101.54 | 0.8M |
| 2026-04-07 | $100.21 | $101.65 | $99.99 | $100.05 | 0.5M |
| 2026-04-06 | $100.00 | $100.52 | $99.42 | $100.47 | 0.6M |
| 2026-04-02 | $97.23 | $100.42 | $96.92 | $100.32 | 0.6M |
| 2026-04-01 | $98.80 | $99.16 | $96.99 | $97.23 | 0.7M |
| 2026-03-31 | $97.84 | $99.33 | $96.98 | $98.86 | 0.8M |
| 2026-03-30 | $95.98 | $97.53 | $95.06 | $97.20 | 0.8M |
| 2026-03-27 | $95.87 | $96.46 | $94.54 | $95.70 | 0.5M |
| 2026-03-26 | $97.33 | $97.51 | $95.69 | $95.73 | 0.7M |
| 2026-03-25 | $96.58 | $97.26 | $94.13 | $97.21 | 0.9M |
| 2026-03-24 | $97.12 | $97.53 | $96.01 | $96.02 | 0.7M |
| 2026-03-23 | $98.21 | $98.69 | $96.90 | $97.35 | 0.9M |
| 2026-03-20 | $97.55 | $98.53 | $96.47 | $96.72 | 2.2M |
| 2026-03-19 | $95.43 | $97.64 | $95.43 | $97.41 | 1.3M |
| 2026-03-18 | $95.78 | $96.50 | $95.15 | $95.46 | 0.8M |
| 2026-03-17 | $98.31 | $98.51 | $96.75 | $96.93 | 0.8M |
| 2026-03-16 | $99.28 | $100.04 | $97.39 | $97.68 | 0.7M |
| 2026-03-13 | $98.80 | $99.71 | $98.05 | $98.45 | 0.8M |
| 2026-03-12 | $100.71 | $101.42 | $97.34 | $97.75 | 0.9M |
| 2026-03-11 | $104.16 | $104.16 | $101.50 | $101.63 | 0.6M |
| 2026-03-10 | $104.61 | $105.35 | $103.66 | $104.06 | 0.5M |
| 2026-03-09 | $104.76 | $105.68 | $103.17 | $105.43 | 0.6M |
| 2026-03-06 | $105.23 | $106.00 | $103.66 | $105.55 | 0.6M |
| 2026-03-05 | $105.82 | $106.72 | $105.18 | $105.58 | 0.5M |
| 2026-03-04 | $107.00 | $107.00 | $103.38 | $106.59 | 0.7M |
| 2026-03-03 | $105.85 | $106.95 | $104.11 | $106.66 | 0.5M |
| 2026-03-02 | $105.78 | $106.81 | $104.90 | $106.65 | 0.6M |
| 2026-02-27 | $105.80 | $107.22 | $104.78 | $106.30 | 0.6M |
| 2026-02-26 | $105.38 | $106.14 | $104.80 | $105.63 | 0.5M |
| 2026-02-25 | $105.54 | $105.84 | $102.91 | $104.53 | 0.7M |
| 2026-02-24 | $105.67 | $107.20 | $105.07 | $105.85 | 0.6M |
| 2026-02-23 | $106.10 | $107.11 | $105.31 | $105.91 | 0.6M |
| 2026-02-20 | $107.43 | $107.63 | $106.09 | $106.75 | 0.6M |
| 2026-02-19 | $108.59 | $109.12 | $106.79 | $107.04 | 0.8M |
| 2026-02-18 | $108.60 | $109.29 | $107.54 | $108.24 | 0.7M |
| 2026-02-17 | $112.49 | $112.97 | $107.57 | $108.50 | 1.0M |
| 2026-02-13 | $110.47 | $111.92 | $109.53 | $111.90 | 0.9M |
| 2026-02-12 | $111.83 | $112.76 | $110.33 | $110.41 | 0.9M |
| 2026-02-11 | $109.19 | $111.15 | $108.69 | $110.86 | 1.0M |
| 2026-02-10 | $113.89 | $114.08 | $109.02 | $109.65 | 1.1M |
| 2026-02-09 | $114.42 | $116.35 | $112.33 | $113.94 | 1.9M |
| 2026-02-06 | $110.00 | $117.28 | $109.01 | $114.61 | 2.8M |
| 2026-02-05 | $106.04 | $107.99 | $103.89 | $104.41 | 1.1M |
| 2026-02-04 | $103.34 | $105.46 | $100.37 | $104.47 | 1.0M |
| 2026-02-03 | $100.53 | $104.46 | $100.09 | $102.49 | 1.0M |
| 2026-02-02 | $102.30 | $102.71 | $100.72 | $101.29 | 1.3M |
| 2026-01-30 | $99.24 | $102.56 | $98.89 | $102.31 | 0.9M |
| 2026-01-29 | $98.26 | $99.51 | $97.93 | $98.78 | 0.6M |
| 2026-01-28 | $98.02 | $99.65 | $97.35 | $97.79 | 0.8M |
| 2026-01-27 | $97.93 | $100.02 | $97.76 | $98.03 | 1.1M |
| 2026-01-26 | $98.05 | $98.76 | $97.11 | $98.25 | 0.8M |
| 2026-01-23 | $98.87 | $99.56 | $97.58 | $98.29 | 0.6M |