Post Holdings Inc (POST)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.191431175934 | 109.7 | 110.55 | 107.36 | 526281 | 108.53669492 | CS |
| 4 | 5.56 | 5.3282223287 | 104.35 | 110.88 | 103.74 | 454182 | 107.38954848 | CS |
| 12 | 4.21 | 3.98297067171 | 105.7 | 110.88 | 99.7 | 444350 | 105.41075136 | CS |
| 26 | 15.4 | 16.294572003 | 94.51 | 110.88 | 92.54 | 510532 | 104.25921889 | CS |
| 52 | 24.85 | 29.2146719962 | 85.06 | 110.88 | 78.845 | 579054 | 94.79295579 | CS |
| 156 | 7.42 | 7.23973070543 | 102.49 | 118.315 | 63.53 | 492933 | 92.45306625 | CS |
| 260 | 0.33 | 0.301149844862 | 109.58 | 118.315 | 63.53 | 492483 | 94.63334831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 108.54 | -0.48 | -0.44 | 108.59 | 109.435 | 107.42 | 775653 |
| 1722292800 | 109.02 | 0.05 | 0.05 | 108.29 | 109.395 | 108.13 | 428334 |
| 1722033600 | 108.97 | 1.03 | 0.95 | 108.54 | 109.48 | 108.4 | 517239 |
| 1721947200 | 107.94 | -0.23 | -0.21 | 108.41 | 110.55 | 107.36 | 444808 |
| 1721860800 | 108.17 | -2.12 | -1.92 | 110.03 | 110.16 | 107.94 | 477226 |
| 1721774400 | 110.29 | 0.28 | 0.25 | 109.81 | 110.42 | 109.19 | 249350 |
| 1721688000 | 110.01 | 0.55 | 0.50 | 109.5 | 110.17 | 108.735 | 379440 |
| 1721428800 | 109.46 | -0.55 | -0.50 | 109.99 | 110.26 | 108.525 | 337305 |
| 1721342400 | 110.01 | -0.02 | -0.02 | 109.27 | 110.88 | 109.27 | 321510 |
| 1721256000 | 110.03 | 2.02 | 1.87 | 108.23 | 110.58 | 108.23 | 427288 |
| 1721169600 | 108.01 | 1.59 | 1.49 | 106.84 | 108.1 | 106.47 | 323906 |
| 1721083200 | 106.42 | -0.72 | -0.67 | 107.53 | 107.58 | 106.34 | 512989 |
| 1720824000 | 107.14 | 0.28 | 0.26 | 107.26 | 108.32 | 107.03 | 701250 |
| 1720737600 | 106.86 | 1.56 | 1.48 | 105.18 | 107.19 | 104.38 | 595929 |
| 1720651200 | 105.3 | 1.56 | 1.50 | 103.99 | 105.37 | 103.86 | 719927 |
| 1720564800 | 103.74 | -1.32 | -1.26 | 104.98 | 105.205 | 103.74 | 495631 |
| 1720478400 | 105.06 | 0.3 | 0.29 | 104.89 | 105.735 | 104.89 | 319518 |
| 1720219200 | 104.76 | 0.4 | 0.38 | 104.21 | 105.38 | 104.05 | 578229 |
| 1720040640 | 104.36 | 0.01 | 0.01 | 104.35 | 104.66 | 103.93 | 191697 |
| 1719960000 | 104.35 | 0.71 | 0.69 | 103.6 | 104.7 | 103.37 | 305908 |
| 1719873600 | 103.64 | -0.18 | -0.17 | 104.59 | 105.58 | 103.33 | 454256 |
| 1719614400 | 103.82 | 0 | 0.00 | 103.82 | 103.82 | 103.82 | 0 |
| 1719528000 | 103.82 | 0.65 | 0.63 | 103.5 | 104.135 | 103.095 | 397192 |
| 1719441600 | 103.17 | -0.4 | -0.39 | 102.63 | 103.37 | 102.13 | 495797 |
| 1719355200 | 103.57 | -1.36 | -1.30 | 104.93 | 105.53 | 103.04 | 375874 |
| 1719268800 | 104.93 | 0.94 | 0.90 | 104.35 | 105.09 | 103.82 | 644446 |
| 1719009600 | 103.99 | 1.71 | 1.67 | 102.68 | 104 | 101.51 | 803242 |
| 1718923200 | 102.28 | 0.29 | 0.28 | 101.57 | 102.83 | 101.57 | 395092 |
| 1718750400 | 101.99 | 0.04 | 0.04 | 101.94 | 102.52 | 101.64 | 357464 |
| 1718664000 | 101.95 | 0.96 | 0.95 | 100.8 | 102.19 | 100.19 | 533277 |
| 1718404800 | 100.99 | 0.13 | 0.13 | 100.43 | 101.43 | 99.7 | 363359 |
| 1718318400 | 100.86 | -0.82 | -0.81 | 101.56 | 101.63 | 100.125 | 498489 |
| 1718232000 | 101.68 | -0.92 | -0.90 | 103.16 | 103.56 | 101.04 | 487564 |
| 1718145600 | 102.6 | -0.89 | -0.86 | 103.3 | 103.97 | 102.51 | 383179 |
| 1718059200 | 103.49 | -0.47 | -0.45 | 103.03 | 104.1 | 102.12 | 355210 |
| 1717800000 | 103.96 | -1.14 | -1.08 | 104.35 | 105.02 | 103.64 | 350370 |
| 1717713600 | 105.1 | 0.34 | 0.32 | 104.98 | 105.68 | 104.0201 | 212823 |
| 1717627200 | 104.76 | -0.46 | -0.44 | 104.91 | 105.04 | 104 | 362761 |
| 1717540800 | 105.22 | 0.11 | 0.10 | 104.57 | 106.31 | 104.48 | 338456 |
| 1717454400 | 105.11 | -1.46 | -1.37 | 105.92 | 106.38 | 104.86 | 352384 |
| 1717195200 | 106.57 | 3.41 | 3.31 | 103.38 | 106.785 | 103.13 | 758377 |
| 1717108800 | 103.16 | -0.56 | -0.54 | 103.44 | 103.8639 | 102.69 | 390193 |
| 1717022400 | 103.72 | -1.42 | -1.35 | 104.58 | 105.06 | 103.45 | 422436 |
| 1716936000 | 105.14 | -1.29 | -1.21 | 106.03 | 106.4 | 104.17 | 440824 |
| 1716590400 | 106.43 | 0.86 | 0.81 | 105.97 | 106.58 | 105.635 | 326468 |
| 1716504000 | 105.57 | 0.61 | 0.58 | 104.56 | 106.26 | 104.25 | 460426 |
| 1716417600 | 104.96 | -0.65 | -0.62 | 105.33 | 105.595 | 104.2347 | 524859 |
| 1716331200 | 105.61 | 0.72 | 0.69 | 104.91 | 105.77 | 104.365 | 490933 |
| 1716244800 | 104.89 | -1.33 | -1.25 | 106.21 | 106.69 | 104.86 | 392524 |
| 1715985600 | 106.22 | -0.16 | -0.15 | 106.53 | 106.96 | 105.8 | 352474 |
| 1715899200 | 106.38 | 1.07 | 1.02 | 105.61 | 106.66 | 105.3175 | 403752 |
| 1715812800 | 105.31 | -0.83 | -0.78 | 106.55 | 106.7 | 105.29 | 409584 |
| 1715726400 | 106.14 | -0.64 | -0.60 | 106.72 | 107.26 | 105.795 | 337258 |
| 1715640000 | 106.78 | -0.03 | -0.03 | 106.81 | 107.82 | 106.23 | 433498 |
| 1715380800 | 106.81 | 1.14 | 1.08 | 105.81 | 106.98 | 105.47 | 362704 |
| 1715294400 | 105.67 | -0.11 | -0.10 | 105.68 | 106.37 | 104.03 | 569760 |
| 1715208000 | 105.78 | 0.35 | 0.33 | 105.7 | 106.59 | 105.45 | 489252 |
| 1715121600 | 105.43 | 0.05 | 0.05 | 105.58 | 106.1 | 104.56 | 509195 |
| 1715035200 | 105.38 | 2.72 | 2.65 | 103.22 | 105.58 | 102.52 | 817360 |
| 1714776000 | 102.66 | -2.24 | -2.14 | 107.18 | 108.17 | 102.5 | 911395 |
| 1714689600 | 104.9 | 0.08 | 0.08 | 105.24 | 105.825 | 104.6 | 1237144 |
| 1714603200 | 104.82 | -1.33 | -1.25 | 105.76 | 106.09 | 104.56 | 940765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
