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 | -1.16 | -0.998536627356 | 116.17 | 117.06 | 113.59 | 649075 | 114.7697564 | CS |
| 4 | -1.99 | -1.70085470085 | 117 | 118.96 | 113.35 | 502204 | 115.51083237 | CS |
| 12 | 10.42 | 9.9627115403 | 104.59 | 118.96 | 103.33 | 476112 | 111.776641 | CS |
| 26 | 9.26 | 8.75650118203 | 105.75 | 118.96 | 99.62 | 473937 | 107.77921472 | CS |
| 52 | 27.37 | 31.2300319489 | 87.64 | 118.96 | 78.845 | 558271 | 98.5308966 | CS |
| 156 | 7.49 | 6.96614583333 | 107.52 | 118.96 | 63.53 | 498119 | 92.86999463 | CS |
| 260 | 9.04 | 8.53071624045 | 105.97 | 118.96 | 63.53 | 486159 | 94.93540456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 114.49 | 0 | 0.00 | 114.42 | 114.75 | 113.59 | 1288819 |
| 1726785600 | 114.49 | -0.66 | -0.57 | 115.305 | 115.76 | 113.86 | 674578 |
| 1726699200 | 115.15 | 0.5 | 0.44 | 114.44 | 116.19 | 114.205 | 378939 |
| 1726612800 | 114.65 | -0.95 | -0.82 | 116.31 | 116.65 | 114.475 | 362695 |
| 1726526400 | 115.6 | 0.12 | 0.10 | 116.17 | 117.06 | 115.29 | 540346 |
| 1726267200 | 115.48 | 1.06 | 0.93 | 114.41 | 115.53 | 114.41 | 490221 |
| 1726180800 | 114.42 | 0.19 | 0.17 | 114.39 | 114.89 | 113.935 | 459750 |
| 1726094400 | 114.23 | -1.03 | -0.89 | 114.86 | 115.08 | 113.35 | 509907 |
| 1726008000 | 115.26 | -1.27 | -1.09 | 116.535 | 117.27 | 114.99 | 765654 |
| 1725921600 | 116.53 | 0.57 | 0.49 | 115.75 | 116.975 | 115.39 | 371872 |
| 1725662400 | 115.96 | -1.91 | -1.62 | 118.07 | 118.28 | 115.73 | 387414 |
| 1725576000 | 117.87 | -0.36 | -0.30 | 118.68 | 118.96 | 117.2301 | 634754 |
| 1725489600 | 118.23 | 1.31 | 1.12 | 116.53 | 118.31 | 116.53 | 463198 |
| 1725403200 | 116.92 | 1.15 | 0.99 | 115.75 | 117.17 | 115.46 | 309123 |
| 1725057600 | 115.77 | 0.14 | 0.12 | 115.54 | 115.98 | 114.76 | 353118 |
| 1724971200 | 115.63 | -0.4 | -0.34 | 116.33 | 117.17 | 114.82 | 357078 |
| 1724884800 | 116.03 | 0.83 | 0.72 | 115.01 | 116.07 | 114.72 | 404327 |
| 1724798400 | 115.2 | 0.18 | 0.16 | 114.95 | 115.61 | 114.5639 | 361344 |
| 1724712000 | 115.02 | -1.61 | -1.38 | 117 | 117.24 | 114.831 | 428735 |
| 1724452800 | 116.63 | 1.48 | 1.29 | 115.3 | 116.82 | 114.98 | 325692 |
| 1724366400 | 115.15 | 0.5 | 0.44 | 114.65 | 115.22 | 114.02 | 269670 |
| 1724280000 | 114.65 | 0 | 0.00 | 114.85 | 115.32 | 113.84 | 335359 |
| 1724193600 | 114.65 | -0.4 | -0.35 | 114.91 | 115.38 | 114.525 | 513388 |
| 1724107200 | 115.05 | 1.2 | 1.05 | 114 | 115.13 | 113.92 | 439293 |
| 1723848000 | 113.85 | 0.2 | 0.18 | 113.59 | 114.14 | 113.18 | 306109 |
| 1723761600 | 113.65 | -0.58 | -0.51 | 114.78 | 114.78 | 113.393 | 339439 |
| 1723675200 | 114.23 | 1.44 | 1.28 | 113.87 | 115.32 | 113.775 | 418222 |
| 1723588800 | 112.79 | 0.63 | 0.56 | 112.31 | 113.375 | 111.79 | 368253 |
| 1723502400 | 112.16 | 0.29 | 0.26 | 111.43 | 112.765 | 110.77 | 358980 |
| 1723243200 | 111.87 | -0.83 | -0.74 | 112.26 | 112.585 | 111.155 | 409800 |
| 1723156800 | 112.7 | 1.49 | 1.34 | 110.84 | 113.01 | 110.28 | 443076 |
| 1723070400 | 111.21 | -0.56 | -0.50 | 112.31 | 113.15 | 111.02 | 780121 |
| 1722984000 | 111.77 | 0.63 | 0.57 | 111.94 | 113.33 | 111.54 | 541034 |
| 1722897600 | 111.14 | -2.57 | -2.26 | 112.43 | 112.7275 | 110.42 | 542792 |
| 1722638400 | 113.71 | 3.29 | 2.98 | 111.68 | 114.26 | 111.1 | 925327 |
| 1722552000 | 110.42 | 1.06 | 0.97 | 109.36 | 111.12 | 109.03 | 827901 |
| 1722465600 | 109.36 | 0.82 | 0.76 | 109.17 | 109.93 | 108.06 | 538533 |
| 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 | 428493 |
| 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 | 435123 |
| 1721860800 | 108.17 | -2.12 | -1.92 | 109.7 | 110.16 | 107.94 | 474899 |
| 1721774400 | 110.29 | 0.53 | 0.48 | 109.81 | 110.42 | 109.19 | 249350 |
| 1721688000 | 109.76 | 0.3 | 0.27 | 109.5 | 110.17 | 108.735 | 230212 |
| 1721428800 | 109.46 | -0.55 | -0.50 | 109.7 | 109.905 | 108.525 | 333593 |
| 1721342400 | 110.01 | -0.02 | -0.02 | 109.27 | 110.88 | 109.27 | 321858 |
| 1721256000 | 110.03 | 2.02 | 1.87 | 108.31 | 110.58 | 108.31 | 425715 |
| 1721169600 | 108.01 | 1.59 | 1.49 | 106.84 | 108.1 | 106.47 | 323072 |
| 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 | 104.54 | 595017 |
| 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 | -0.52 | -0.50 | 104.59 | 105.58 | 103.33 | 454256 |
| 1719614400 | 104.16 | 0.34 | 0.33 | 104.11 | 104.6 | 103.14 | 694949 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
