MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
POST — POST HOLDINGS, INC.
NYSEPOST HOLDINGS, INC.
$72.54
-0.78(-1.06%)
- O
- 73.44
- H
- 73.44
- L
- 71.57
- V
- 777.75K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$72.54
Period Return-35.7%
Period High$117.28
Period Low$71.45
Avg Daily Volume787.9K
Total Trading Days365
POST — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $73.44 | $73.44 | $71.57 | $72.54 | $-0.78 | -1.06% | 777,747 | $72.37 | $71.57 $73.44 |
| Oct 6, 2026 | $73.15 | $74.02 | $72.86 | $73.32 | +$0.64 | +0.88% | 564,915 | $73.36 | $72.86 $74.02 |
| Oct 5, 2026 | $72.44 | $73.47 | $72.11 | $72.68 | +$0.12 | +0.17% | 875,318 | $72.62 | $72.11 $73.47 |
| Oct 2, 2026 | $72.83 | $73.60 | $72.21 | $72.56 | $-0.27 | -0.37% | 727,774 | $72.73 | $72.21 $73.60 |
| Oct 1, 2026 | $72.49 | $73.03 | $71.45 | $72.83 | $-0.02 | -0.03% | 698,972 | $72.50 | $71.45 $73.03 |
| Sep 30, 2026 | $73.53 | $73.76 | $72.65 | $72.85 | $-0.58 | -0.79% | 788,705 | $73.04 | $72.65 $73.76 |
| Sep 29, 2026 | $73.96 | $75.11 | $72.67 | $73.43 | $-1.44 | -1.92% | 796,058 | $73.41 | $72.67 $75.11 |
| Sep 28, 2026 | $72.85 | $75.22 | $72.52 | $74.87 | +$1.72 | +2.35% | 829,171 | $74.62 | $72.52 $75.22 |
| Sep 25, 2026 | $74.09 | $74.11 | $72.74 | $73.15 | $-0.99 | -1.34% | 723,170 | $73.20 | $72.74 $74.11 |
| Sep 24, 2026 | $76.03 | $76.44 | $74.13 | $74.14 | $-1.67 | -2.20% | 665,765 | $75.02 | $74.13 $76.44 |
| Sep 23, 2026 | $76.09 | $76.39 | $75.35 | $75.81 | $-0.16 | -0.21% | 790,482 | $75.86 | $75.35 $76.39 |
| Sep 22, 2026 | $75.61 | $76.90 | $74.89 | $75.97 | +$0.71 | +0.94% | 1,183,687 | $75.90 | $74.89 $76.90 |
| Sep 21, 2026 | $76.50 | $77.50 | $74.59 | $75.26 | $-1.31 | -1.71% | 1,230,109 | $75.38 | $74.59 $77.50 |
| Sep 18, 2026 | $77.40 | $77.44 | $75.92 | $76.57 | $-1.29 | -1.66% | 2,075,049 | $76.59 | $75.92 $77.44 |
| Sep 17, 2026 | $79.17 | $79.17 | $77.27 | $77.86 | $-0.63 | -0.80% | 1,051,343 | $78.07 | $77.27 $79.17 |
| Sep 16, 2026 | $76.39 | $79.67 | $76.39 | $78.49 | +$1.32 | +1.71% | 929,504 | $78.64 | $76.39 $79.67 |
| Sep 15, 2026 | $78.70 | $78.93 | $76.96 | $77.17 | $-2.20 | -2.77% | 1,411,331 | $77.31 | $76.96 $78.93 |
| Sep 14, 2026 | $81.27 | $81.66 | $79.00 | $79.37 | $-0.82 | -1.02% | 1,232,774 | $79.49 | $79.00 $81.66 |
| Sep 11, 2026 | $80.47 | $80.78 | $79.64 | $80.19 | $-0.09 | -0.11% | 557,365 | $80.10 | $79.64 $80.78 |
| Sep 10, 2026 | $81.72 | $82.00 | $79.82 | $80.28 | $-0.79 | -0.97% | 593,272 | $80.29 | $79.82 $82.00 |
| Sep 9, 2026 | $81.92 | $82.63 | $80.76 | $81.07 | $-1.29 | -1.57% | 878,373 | $81.29 | $80.76 $82.63 |
| Sep 8, 2026 | $84.39 | $84.39 | $82.13 | $82.36 | $-2.28 | -2.69% | 1,123,074 | $82.81 | $82.13 $84.39 |
| Sep 4, 2026 | $83.42 | $85.18 | $83.29 | $84.64 | +$0.38 | +0.45% | 823,439 | $84.43 | $83.29 $85.18 |
| Sep 3, 2026 | $84.45 | $85.11 | $83.44 | $84.26 | $-0.06 | -0.07% | 652,668 | $84.19 | $83.44 $85.11 |
| Sep 2, 2026 | $83.76 | $86.41 | $83.64 | $84.32 | +$0.73 | +0.87% | 1,338,194 | $84.64 | $83.64 $86.41 |
| Sep 1, 2026 | $83.19 | $84.94 | $83.19 | $83.59 | +$0.23 | +0.28% | 850,569 | $83.74 | $83.19 $84.94 |
| Aug 31, 2026 | $84.91 | $85.95 | $83.21 | $83.36 | $-1.99 | -2.33% | 876,425 | $83.96 | $83.21 $85.95 |
| Aug 28, 2026 | $81.73 | $85.45 | $81.73 | $85.35 | +$3.86 | +4.74% | 887,094 | $84.74 | $81.73 $85.45 |
| Aug 27, 2026 | $80.70 | $82.99 | $79.65 | $81.49 | $-0.48 | -0.59% | 990,816 | $81.78 | $79.65 $82.99 |
| Aug 26, 2026 | $81.44 | $83.41 | $80.85 | $81.97 | +$0.91 | +1.12% | 607,924 | $82.21 | $80.85 $83.41 |