7,573.38

+31.98

+0.42%

51,728.77

-255.21

-0.49%

25,390.13

+225.76

+0.90%

2,826.20

+20.32

+0.72%

4.9500

+0.0560

+1.14%

20.88

-0.27

-1.28%

3,937.50

-32.10

-0.81%

77,676.95

+648.59

+0.84%

Crude Oil Dec 26

96.01

-0.45

-0.47%

US Private Equity

10,836.30

-14.33

-0.13%

NYSE - Nasdaq Real Time Price USD

Post Holdings, Inc. (POST)

84.78 -0.91 (-1.06%)

As of 11:43:46 AM EST. Market Open.

Trade POST on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	84.44	85.11	83.71	84.44	84.44	104,183
Nov 2, 2026	83.77	85.90	83.39	85.69	85.69	819,200
Oct 30, 2026	83.77	84.12	82.71	83.22	83.22	552,500
Oct 29, 2026	81.50	82.22	80.61	81.65	81.65	636,200
Oct 28, 2026	78.63	80.32	78.63	80.28	80.28	846,500
Oct 27, 2026	79.76	80.37	78.43	79.40	79.40	621,200
Oct 26, 2026	80.47	81.17	79.82	80.44	80.44	584,200
Oct 23, 2026	81.80	82.77	79.92	80.56	80.56	661,200
Oct 22, 2026	78.50	82.12	78.50	82.00	82.00	620,300
Oct 21, 2026	77.91	78.67	77.24	78.06	78.06	513,800
Oct 20, 2026	78.40	79.45	78.07	78.26	78.26	494,900
Oct 19, 2026	77.74	78.46	76.01	77.42	77.42	641,700
Oct 16, 2026	78.02	79.42	77.24	78.53	78.53	679,300
Oct 15, 2026	78.18	80.67	77.16	77.39	77.39	628,500
Oct 14, 2026	77.73	78.26	76.86	77.66	77.66	572,100
Oct 13, 2026	77.50	78.09	76.29	76.94	76.94	544,500
Oct 12, 2026	75.03	77.22	74.80	76.83	76.83	667,500
Oct 9, 2026	73.98	75.32	73.52	74.82	74.82	585,100
Oct 8, 2026	72.95	74.31	72.62	74.23	74.23	591,000
Oct 7, 2026	73.44	73.44	71.57	72.54	72.54	777,800
Oct 6, 2026	73.15	74.02	72.86	73.32	73.32	564,900
Oct 5, 2026	72.44	73.47	72.11	72.68	72.68	875,300
Oct 2, 2026	72.83	73.60	72.21	72.56	72.56	727,800
Oct 1, 2026	72.49	73.03	71.45	72.83	72.83	699,000
Sep 30, 2026	73.53	73.76	72.65	72.85	72.85	788,700
Sep 29, 2026	73.96	75.11	72.67	73.43	73.43	796,100
Sep 28, 2026	72.85	75.22	72.52	74.87	74.87	829,200
Sep 25, 2026	74.09	74.11	72.74	73.15	73.15	723,100
Sep 24, 2026	76.03	76.44	74.13	74.14	74.14	665,600
Sep 23, 2026	76.09	76.39	75.35	75.81	75.81	790,500
Sep 22, 2026	75.61	76.90	74.89	75.97	75.97	1,183,600
Sep 21, 2026	76.50	77.50	74.59	75.26	75.26	1,230,100
Sep 18, 2026	77.40	77.44	75.92	76.57	76.57	2,075,000
Sep 17, 2026	79.17	79.17	77.27	77.86	77.86	1,051,300
Sep 16, 2026	76.39	79.67	76.39	78.49	78.49	929,500
Sep 15, 2026	78.70	78.93	76.96	77.17	77.17	1,443,700
Sep 14, 2026	81.27	81.66	79.00	79.37	79.37	1,261,600
Sep 11, 2026	80.47	80.78	79.64	80.19	80.19	557,400
Sep 10, 2026	81.72	82.00	79.82	80.28	80.28	593,300
Sep 9, 2026	81.92	82.63	80.76	81.07	81.07	878,400
Sep 8, 2026	84.39	84.39	82.13	82.36	82.36	1,123,000
Sep 4, 2026	83.42	85.18	83.29	84.64	84.64	823,400
Sep 3, 2026	84.45	85.11	83.44	84.26	84.26	652,700
Sep 2, 2026	83.76	86.41	83.64	84.32	84.32	1,338,200
Sep 1, 2026	83.19	84.94	83.19	83.59	83.59	850,500
Aug 31, 2026	84.91	85.95	83.21	83.36	83.36	876,400
Aug 28, 2026	81.73	85.45	81.73	85.35	85.35	886,900
Aug 27, 2026	80.70	82.99	79.65	81.49	81.49	990,600
Aug 26, 2026	81.44	83.41	80.85	81.97	81.97	607,900
Aug 25, 2026	81.90	82.29	80.35	81.06	81.06	709,200
Aug 24, 2026	81.00	83.46	80.70	82.38	82.38	777,000
Aug 21, 2026	78.70	80.87	78.60	80.50	80.50	874,900
Aug 20, 2026	78.53	79.32	77.14	78.52	78.52	1,007,500
Aug 19, 2026	80.33	81.43	78.74	78.85	78.85	905,100
Aug 18, 2026	80.54	81.00	79.11	79.82	79.82	1,174,500
Aug 17, 2026	79.85	80.60	78.73	79.35	79.35	892,900
Aug 14, 2026	80.36	81.44	79.56	80.95	80.95	650,100
Aug 13, 2026	81.14	81.85	80.00	80.54	80.54	708,300
Aug 12, 2026	77.32	80.59	76.99	80.58	80.58	829,400
Aug 11, 2026	76.50	79.44	75.40	78.49	78.49	1,084,400
Aug 10, 2026	77.89	78.75	75.70	76.23	76.23	1,724,400
Aug 7, 2026	85.44	85.60	77.60	78.69	78.69	3,898,100
Aug 6, 2026	90.36	91.65	89.21	90.23	90.23	1,362,200
Aug 5, 2026	90.68	91.12	88.23	89.22	89.22	896,700
Aug 4, 2026	89.16	91.01	88.04	90.59	90.59	791,400
Aug 3, 2026	91.50	93.99	90.22	90.27	90.27	712,900
Jul 31, 2026	92.25	92.85	91.34	91.41	91.41	655,900
Jul 30, 2026	96.47	97.23	92.86	92.96	92.96	798,500
Jul 29, 2026	94.11	97.70	94.11	97.53	97.53	861,200
Jul 28, 2026	93.03	96.46	92.88	94.32	94.32	834,300
Jul 27, 2026	91.31	92.40	90.55	91.31	91.31	970,200
Jul 24, 2026	90.47	92.34	90.43	90.91	90.91	851,300
Jul 23, 2026	89.98	91.32	88.71	90.16	90.16	1,122,400
Jul 22, 2026	89.72	91.93	89.53	91.01	91.01	937,500
Jul 21, 2026	88.01	88.89	86.65	88.39	88.39	720,300
Jul 20, 2026	85.50	87.48	85.00	87.34	87.34	780,500
Jul 17, 2026	89.22	90.50	85.92	86.86	86.86	690,600
Jul 16, 2026	85.83	88.19	85.83	87.89	87.89	816,300
Jul 15, 2026	85.06	86.57	84.75	85.23	85.23	685,100
Jul 14, 2026	87.03	87.78	84.53	85.12	85.12	815,300
Jul 13, 2026	86.92	88.50	86.21	86.70	86.70	712,000
Jul 10, 2026	84.84	86.41	83.89	86.28	86.28	728,200
Jul 9, 2026	85.58	85.99	84.31	84.70	84.70	958,500
Jul 8, 2026	88.63	88.90	85.46	85.91	85.91	916,800
Jul 7, 2026	89.77	91.70	88.26	88.77	88.77	1,051,300
Jul 6, 2026	93.03	93.59	88.47	88.50	88.50	855,300
Jul 2, 2026	91.88	93.43	91.08	92.78	92.78	1,418,500
Jul 1, 2026	87.75	91.78	87.75	90.94	90.94	810,800
Jun 30, 2026	88.79	88.95	87.70	88.26	88.26	723,900
Jun 29, 2026	89.69	90.77	88.51	89.73	89.73	833,000
Jun 26, 2026	89.80	91.00	88.05	89.41	89.41	1,248,400
Jun 25, 2026	90.66	91.49	88.24	89.26	89.26	953,300
Jun 24, 2026	89.48	92.06	89.48	90.84	90.84	890,100
Jun 23, 2026	87.97	89.17	87.48	88.93	88.93	791,000
Jun 22, 2026	88.25	88.95	86.37	86.68	86.68	736,000
Jun 18, 2026	88.96	89.65	87.80	88.41	88.41	1,154,400
Jun 17, 2026	91.60	92.21	88.63	88.96	88.96	1,013,800
Jun 16, 2026	92.32	92.74	91.57	92.37	92.37	590,300
Jun 15, 2026	92.74	94.29	92.17	92.36	92.36	622,400
Jun 12, 2026	93.33	93.95	92.39	93.14	93.14	654,400
Jun 11, 2026	93.37	94.08	92.30	93.17	93.17	901,500
Jun 10, 2026	91.89	94.33	90.45	93.53	93.53	886,700
Jun 9, 2026	90.32	92.30	89.86	91.51	91.51	586,200
Jun 8, 2026	89.52	91.22	88.20	90.05	90.05	711,200
Jun 5, 2026	89.33	91.77	88.93	90.43	90.43	648,300
Jun 4, 2026	92.01	92.27	86.85	88.72	88.72	1,099,200
Jun 3, 2026	90.78	92.10	90.45	91.00	91.00	737,000
Jun 2, 2026	89.28	91.26	89.08	90.62	90.62	1,001,500
Jun 1, 2026	90.93	91.77	87.87	89.13	89.13	1,517,200
May 29, 2026	95.99	96.52	91.70	91.84	91.84	1,414,500
May 28, 2026	96.64	97.56	95.16	96.37	96.37	573,200
May 27, 2026	96.34	97.50	95.92	96.75	96.75	559,600
May 26, 2026	97.02	98.19	94.57	95.87	95.87	839,900
May 22, 2026	97.38	98.46	96.14	97.17	97.17	520,300
May 21, 2026	96.57	97.29	94.32	97.27	97.27	757,300
May 20, 2026	97.82	98.29	95.87	97.51	97.51	897,500
May 19, 2026	99.87	101.68	97.57	97.69	97.69	1,177,600
May 18, 2026	100.99	102.12	99.56	99.61	99.61	816,900
May 15, 2026	103.38	104.27	100.98	101.07	101.07	600,000
May 14, 2026	104.35	105.52	102.50	102.78	102.78	641,600
May 13, 2026	102.16	105.18	102.16	104.31	104.31	967,400
May 12, 2026	101.28	105.10	101.11	102.75	102.75	1,202,500
May 11, 2026	102.66	103.20	100.50	100.53	100.53	960,400
May 8, 2026	96.46	103.51	96.29	102.05	102.05	1,632,400
May 7, 2026	102.68	104.05	102.10	102.99	102.99	953,900
May 6, 2026	105.19	105.71	102.73	103.74	103.74	1,028,600
May 5, 2026	103.59	104.04	101.21	103.71	103.71	812,900
May 4, 2026	103.10	104.98	102.95	103.84	103.84	752,200
May 1, 2026	105.38	105.96	102.10	103.40	103.40	604,300
Apr 30, 2026	101.81	104.84	101.81	104.75	104.75	598,000
Apr 29, 2026	102.75	103.15	101.39	102.05	102.05	628,700
Apr 28, 2026	105.23	105.29	102.69	103.11	103.11	779,000
Apr 27, 2026	103.63	106.28	103.63	103.81	103.81	515,200
Apr 24, 2026	104.58	105.89	102.81	103.65	103.65	741,900
Apr 23, 2026	104.89	105.26	103.95	104.64	104.64	560,000
Apr 22, 2026	107.29	107.40	103.63	104.23	104.23	957,200
Apr 21, 2026	104.10	108.09	103.85	106.93	106.93	1,195,700
Apr 20, 2026	101.30	104.06	101.19	104.06	104.06	657,300
Apr 17, 2026	99.66	101.82	99.27	101.59	101.59	545,800
Apr 16, 2026	99.20	101.75	99.08	99.55	99.55	544,800
Apr 15, 2026	100.59	100.59	99.17	99.39	99.39	654,900
Apr 14, 2026	98.98	101.39	98.98	100.59	100.59	535,500
Apr 13, 2026	100.73	100.73	98.16	99.86	99.86	637,700
Apr 10, 2026	102.58	103.05	100.94	101.02	101.02	453,500
Apr 9, 2026	100.44	103.20	99.89	102.58	102.58	739,600
Apr 8, 2026	99.21	102.23	99.21	101.54	101.54	844,600
Apr 7, 2026	100.21	101.65	99.99	100.05	100.05	511,600
Apr 6, 2026	100.00	100.52	99.42	100.47	100.47	595,700
Apr 2, 2026	97.23	100.42	96.92	100.32	100.32	616,600
Apr 1, 2026	98.80	99.16	96.99	97.23	97.23	735,100
Mar 31, 2026	97.84	99.33	96.98	98.86	98.86	753,000
Mar 30, 2026	95.98	97.53	95.06	97.20	97.20	783,200
Mar 27, 2026	95.87	96.46	94.54	95.70	95.70	520,100
Mar 26, 2026	97.33	97.51	95.69	95.73	95.73	717,900
Mar 25, 2026	96.58	97.26	94.13	97.21	97.21	870,500
Mar 24, 2026	97.12	97.53	96.01	96.02	96.02	721,200
Mar 23, 2026	98.21	98.69	96.90	97.35	97.35	870,800
Mar 20, 2026	97.55	98.53	96.47	96.72	96.72	2,227,800
Mar 19, 2026	95.43	97.64	95.43	97.41	97.41	1,273,800
Mar 18, 2026	95.78	96.50	95.15	95.46	95.46	790,000
Mar 17, 2026	98.31	98.51	96.75	96.93	96.93	849,400
Mar 16, 2026	99.28	100.04	97.39	97.68	97.68	695,700
Mar 13, 2026	98.80	99.71	98.05	98.45	98.45	773,100
Mar 12, 2026	100.71	101.42	97.34	97.75	97.75	912,400
Mar 11, 2026	104.16	104.16	101.50	101.63	101.63	617,600
Mar 10, 2026	104.61	105.35	103.66	104.06	104.06	534,300
Mar 9, 2026	104.76	105.68	103.17	105.43	105.43	602,100
Mar 6, 2026	105.23	106.00	103.66	105.55	105.55	589,100
Mar 5, 2026	105.82	106.72	105.18	105.58	105.58	548,200
Mar 4, 2026	107.00	107.00	103.38	106.59	106.59	678,300
Mar 3, 2026	105.85	106.95	104.11	106.66	106.66	511,900
Mar 2, 2026	105.78	106.81	104.90	106.65	106.65	553,100
Feb 27, 2026	105.80	107.22	104.78	106.30	106.30	612,800
Feb 26, 2026	105.38	106.14	104.80	105.63	105.63	506,300
Feb 25, 2026	105.54	105.84	102.91	104.53	104.53	678,600
Feb 24, 2026	105.67	107.20	105.07	105.85	105.85	560,300
Feb 23, 2026	106.10	107.11	105.31	105.91	105.91	593,400
Feb 20, 2026	107.43	107.63	106.09	106.75	106.75	612,100
Feb 19, 2026	108.59	109.12	106.79	107.04	107.04	803,100
Feb 18, 2026	108.60	109.29	107.54	108.24	108.24	694,000
Feb 17, 2026	112.49	112.97	107.57	108.50	108.50	969,900
Feb 13, 2026	110.47	111.92	109.53	111.90	111.90	932,300
Feb 12, 2026	111.83	112.76	110.33	110.41	110.41	887,300
Feb 11, 2026	109.19	111.15	108.69	110.86	110.86	1,013,800
Feb 10, 2026	113.89	114.08	109.02	109.65	109.65	1,140,400
Feb 9, 2026	114.42	116.35	112.33	113.94	113.94	1,852,500
Feb 6, 2026	110.00	117.28	109.01	114.61	114.61	2,776,800
Feb 5, 2026	106.04	107.99	103.89	104.41	104.41	1,130,400
Feb 4, 2026	103.34	105.46	100.37	104.47	104.47	1,015,200
Feb 3, 2026	100.53	104.46	100.09	102.49	102.49	971,800
Feb 2, 2026	102.30	102.71	100.72	101.29	101.29	1,273,600
Jan 30, 2026	99.24	102.56	98.89	102.31	102.31	902,600
Jan 29, 2026	98.26	99.51	97.93	98.78	98.78	615,100
Jan 28, 2026	98.02	99.65	97.35	97.79	97.79	810,600
Jan 27, 2026	97.93	100.02	97.76	98.03	98.03	1,061,800
Jan 26, 2026	98.05	98.76	97.11	98.25	98.25	798,500
Jan 23, 2026	98.87	99.56	97.58	98.29	98.29	568,500
Jan 22, 2026	99.75	100.80	98.92	98.98	98.98	606,200
Jan 21, 2026	98.04	100.39	97.34	100.15	100.15	846,500
Jan 20, 2026	99.00	99.88	97.50	98.26	98.26	788,600
Jan 16, 2026	97.98	101.09	97.16	99.33	99.33	693,400
Jan 15, 2026	97.74	98.35	96.72	98.10	98.10	696,700
Jan 14, 2026	97.30	98.98	97.30	98.28	98.28	910,300
Jan 13, 2026	97.98	98.65	97.38	97.57	97.57	897,400
Jan 12, 2026	99.31	99.43	97.91	98.11	98.11	532,400
Jan 9, 2026	98.36	99.80	97.64	99.09	99.09	530,000
Jan 8, 2026	96.11	99.57	96.11	98.43	98.43	748,800
Jan 7, 2026	99.14	99.20	96.26	96.48	96.48	766,300
Jan 6, 2026	96.68	98.71	96.25	98.60	98.60	1,007,300
Jan 5, 2026	99.16	99.53	96.68	96.84	96.84	982,900
Jan 2, 2026	99.02	100.36	98.27	99.63	99.63	512,900
Dec 31, 2025	99.46	99.81	98.76	99.05	99.05	466,400
Dec 30, 2025	99.89	100.98	99.35	99.35	99.35	490,000
Dec 29, 2025	101.40	101.40	99.51	99.89	99.89	682,400
Dec 26, 2025	101.23	102.07	100.58	101.16	101.16	405,900
Dec 24, 2025	101.11	101.39	100.68	101.32	101.32	323,700
Dec 23, 2025	101.16	101.42	99.75	100.71	100.71	613,700
Dec 22, 2025	99.58	102.06	99.43	101.00	101.00	661,500
Dec 19, 2025	101.43	103.01	100.48	100.83	100.83	1,373,700
Dec 18, 2025	101.12	102.48	100.82	101.81	101.81	791,800
Dec 17, 2025	98.92	101.76	98.92	101.19	101.19	910,400
Dec 16, 2025	99.26	100.51	98.31	98.93	98.93	874,400
Dec 15, 2025	98.73	99.98	98.14	98.81	98.81	832,400
Dec 12, 2025	97.95	99.34	97.64	98.74	98.74	740,200
Dec 11, 2025	96.65	98.47	96.57	97.58	97.58	937,400
Dec 10, 2025	97.36	97.93	96.46	96.65	96.65	993,600
Dec 9, 2025	97.43	98.97	96.47	96.97	96.97	957,200
Dec 8, 2025	95.37	98.37	95.07	97.17	97.17	787,300
Dec 5, 2025	97.62	98.21	95.94	96.00	96.00	835,800
Dec 4, 2025	100.02	100.27	97.19	97.86	97.86	758,300
Dec 3, 2025	98.83	100.95	98.40	99.72	99.72	999,100
Dec 2, 2025	99.87	100.67	97.50	98.54	98.54	1,481,300
Dec 1, 2025	102.85	102.91	99.73	99.95	99.95	1,063,300
Nov 28, 2025	104.98	107.05	103.57	104.03	104.03	445,700
Nov 26, 2025	102.02	104.53	101.34	102.82	102.82	1,142,100
Nov 25, 2025	96.84	101.63	96.34	101.02	101.02	1,632,700
Nov 24, 2025	98.81	99.19	96.84	97.03	97.03	2,097,800
Nov 21, 2025	104.60	106.50	98.91	99.42	99.42	2,126,000
Nov 20, 2025	107.01	107.72	105.23	107.08	107.08	888,800
Nov 19, 2025	107.09	108.27	106.24	106.95	106.95	659,200
Nov 18, 2025	106.21	107.80	105.10	107.20	107.20	671,100
Nov 17, 2025	105.50	106.70	105.50	105.87	105.87	665,100
Nov 14, 2025	107.09	107.09	104.88	106.70	106.70	573,000
Nov 13, 2025	106.86	108.04	106.29	106.34	106.34	639,500
Nov 12, 2025	106.29	106.88	105.71	106.63	106.63	647,200
Nov 11, 2025	105.82	106.56	105.15	106.02	106.02	579,600
Nov 10, 2025	106.65	107.02	105.17	105.43	105.43	669,500
Nov 7, 2025	105.40	106.92	104.56	106.68	106.68	549,100
Nov 6, 2025	105.47	106.74	104.68	104.91	104.91	534,400
Nov 5, 2025	105.67	106.39	104.26	105.46	105.46	582,700
Nov 4, 2025	106.18	106.66	104.72	105.66	105.66	551,900
Nov 3, 2025	104.09	106.28	102.31	105.78	105.78	886,700

Mobilize your Website

View Site in Mobile | Classic

Share by: