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 | -7.68 | -6.78085820237 | 113.26 | 113.91 | 105.58 | 555451 | 109.30740237 | CS |
| 4 | -14.81 | -12.3016861866 | 120.39 | 125.84 | 105.58 | 691887 | 114.18678787 | CS |
| 12 | -10.38 | -8.95136253881 | 115.96 | 125.84 | 103.33 | 603464 | 113.58255407 | CS |
| 26 | 1.59 | 1.52899317242 | 103.99 | 125.84 | 103.33 | 519215 | 113.2875455 | CS |
| 52 | 12.03 | 12.859433458 | 93.55 | 125.84 | 91.09 | 530745 | 107.62058954 | CS |
| 156 | -10.26 | -8.8570441989 | 115.84 | 125.84 | 63.53 | 513350 | 94.11774012 | CS |
| 260 | -2.52 | -2.33117483811 | 108.1 | 125.84 | 63.53 | 486424 | 95.53713788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 105.58 | -1.99 | -1.85 | 106.475 | 107.53 | 105.39 | 545168 |
| 1736379600 | 107.57 | -0.64 | -0.59 | 108.15 | 108.155 | 107.095 | 530156 |
| 1736293200 | 108.21 | -1.23 | -1.12 | 109.415 | 110.31 | 108.16 | 736102 |
| 1736206800 | 109.44 | -4.02 | -3.54 | 112.43 | 113.51 | 109.41 | 556992 |
| 1735947600 | 113.46 | 0.15 | 0.13 | 113.26 | 113.91 | 112.37 | 398555 |
| 1735861200 | 113.31 | -1.15 | -1.00 | 115.135 | 115.43 | 113.15 | 525305 |
| 1735688400 | 114.46 | 0.95 | 0.84 | 113.35 | 114.98 | 113.12 | 456218 |
| 1735602000 | 113.51 | -0.97 | -0.85 | 114.16 | 114.2 | 112.99 | 355951 |
| 1735342800 | 114.48 | -0.24 | -0.21 | 114.27 | 115.32 | 114.23 | 300837 |
| 1735256400 | 114.72 | 0.5 | 0.44 | 113.77 | 115.48 | 113.77 | 311998 |
| 1735077840 | 114.22 | -0.32 | -0.28 | 114.22 | 114.75 | 113.585 | 305465 |
| 1734997200 | 114.54 | -0.31 | -0.27 | 115.02 | 115.11 | 113.91 | 469696 |
| 1734738000 | 114.85 | 0.48 | 0.42 | 114.82 | 117.03 | 114.42 | 1558691 |
| 1734651600 | 114.37 | -0.64 | -0.56 | 115.535 | 116.04 | 113.46 | 653708 |
| 1734565200 | 115.01 | -0.62 | -0.54 | 114.885 | 115.935 | 113.57 | 804809 |
| 1734478800 | 115.63 | -0.77 | -0.66 | 116.19 | 116.58 | 114.33 | 774533 |
| 1734392400 | 116.4 | -0.73 | -0.62 | 117.54 | 119.73 | 116.39 | 1156315 |
| 1734133200 | 117.13 | -2.63 | -2.20 | 120.39 | 125.84 | 114 | 1866750 |
| 1734046800 | 119.76 | 0.94 | 0.79 | 119.42 | 120.15 | 118.66 | 483693 |
| 1733960400 | 118.82 | -0.18 | -0.15 | 119.65 | 119.89 | 117.59 | 541929 |
| 1733874000 | 119 | 2.11 | 1.81 | 116.61 | 120.05 | 116.61 | 628727 |
| 1733787600 | 116.89 | -0.59 | -0.50 | 117 | 118.95 | 116.79 | 657513 |
| 1733528400 | 117.48 | -2.44 | -2.03 | 119.74 | 120.165 | 117.11 | 533673 |
| 1733442000 | 119.92 | -0.18 | -0.15 | 120 | 120.4566 | 119.69 | 401270 |
| 1733355600 | 120.1 | 0.36 | 0.30 | 118.99 | 120.19 | 117.89 | 564220 |
| 1733269200 | 119.74 | -0.98 | -0.81 | 120.6 | 120.775 | 119.3271 | 536999 |
| 1733182800 | 120.72 | 0.24 | 0.20 | 120.36 | 121.38 | 119.52 | 659945 |
| 1732917840 | 120.48 | 1.13 | 0.95 | 119.29 | 121.07 | 118.93 | 265062 |
| 1732750800 | 119.35 | -0.16 | -0.13 | 119.94 | 120.82 | 119.09 | 518184 |
| 1732664400 | 119.51 | 1.69 | 1.43 | 118.365 | 119.59 | 117.91 | 742574 |
| 1732578000 | 117.82 | 2.02 | 1.74 | 116 | 118.73 | 116 | 810444 |
| 1732318800 | 115.8 | 2.87 | 2.54 | 113.28 | 116.56 | 113.16 | 1184595 |
| 1732232400 | 112.93 | 2.54 | 2.30 | 110.03 | 113.03 | 109.36 | 673450 |
| 1732146000 | 110.39 | 0.08 | 0.07 | 109.93 | 110.86 | 109.275 | 783532 |
| 1732059600 | 110.31 | 1.78 | 1.64 | 108.01 | 110.47 | 107.66 | 660004 |
| 1731973200 | 108.53 | 2.39 | 2.25 | 106.64 | 109.65 | 106.49 | 982369 |
| 1731714000 | 106.14 | -1.64 | -1.52 | 107 | 107.59 | 103.33 | 1446399 |
| 1731627600 | 107.78 | -1.69 | -1.54 | 109.84 | 110.165 | 107.71 | 736906 |
| 1731541200 | 109.47 | 0.49 | 0.45 | 108.98 | 109.63 | 108.475 | 408000 |
| 1731454800 | 108.98 | -0.54 | -0.49 | 109.97 | 109.97 | 108.78 | 398569 |
| 1731368400 | 109.52 | -1.13 | -1.02 | 111 | 111.26 | 109.275 | 379150 |
| 1731109200 | 110.65 | 1.88 | 1.73 | 109.01 | 110.725 | 109.01 | 411691 |
| 1731022800 | 108.77 | -0.17 | -0.16 | 109.17 | 110.47 | 108.68 | 545543 |
| 1730936400 | 108.94 | -1.81 | -1.63 | 111.88 | 112.045 | 108.6 | 670851 |
| 1730850000 | 110.75 | 1.65 | 1.51 | 109.17 | 110.78 | 109.14 | 315406 |
| 1730763600 | 109.1 | -0.61 | -0.56 | 109.62 | 110.24 | 108.89 | 504539 |
| 1730500800 | 109.71 | 0.5 | 0.46 | 109.8 | 110.6602 | 109.475 | 406658 |
| 1730414400 | 109.21 | -0.22 | -0.20 | 109.72 | 110.63 | 109.16 | 414013 |
| 1730328000 | 109.43 | -0.51 | -0.46 | 110.02 | 110.54 | 109.39 | 502488 |
| 1730241600 | 109.94 | -1.52 | -1.36 | 110.78 | 111.22 | 109.8 | 434273 |
| 1730155200 | 111.46 | 0.25 | 0.22 | 111.88 | 112.685 | 111.41 | 495726 |
| 1729896000 | 111.21 | -0.97 | -0.86 | 112.14 | 112.96 | 111.18 | 299182 |
| 1729809600 | 112.18 | -0.22 | -0.20 | 112.4 | 112.9 | 112.01 | 265469 |
| 1729723200 | 112.4 | 0.12 | 0.11 | 111.93 | 112.58 | 111.637 | 444082 |
| 1729636800 | 112.28 | -0.96 | -0.85 | 112.78 | 113.35 | 112.18 | 437962 |
| 1729550400 | 113.24 | -1.97 | -1.71 | 115.27 | 115.54 | 113.22 | 512853 |
| 1729291200 | 115.21 | -0.72 | -0.62 | 115.96 | 115.96 | 114.54 | 373980 |
| 1729204800 | 115.93 | -0.05 | -0.04 | 115.89 | 116.165 | 114.98 | 395890 |
| 1729118400 | 115.98 | 0.31 | 0.27 | 115.62 | 116.337 | 115.34 | 253491 |
| 1729032000 | 115.67 | 0.6 | 0.52 | 115.28 | 116.87 | 115.28 | 408458 |
| 1728945600 | 115.07 | 1.38 | 1.21 | 113.99 | 115.415 | 113.67 | 314342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
