Post Holdings Inc (POST) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +6.1% vs the 50-day and -9.6% vs the 200-day average, 29% below the 52-week high and +16.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Post Holdings Inc trades 6.1% above its 50-day and 9.6% below its 200-day moving average. (as of 2026-10-30)

Post Holdings runs a group of packaged food businesses across the United States and abroad, organised into four segments: Post Consumer Brands, Weetabix, Foodservice and Refrigerated Retail. It sells ready-to-eat and hot cereals under names such as Honey Bunches of Oats, Pebbles and Weetabix, peanut butter under Peter Pan, and pet food under Rachael Ray Nutrish and related labels.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the POST overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	83.77	84.12	82.70	83.22	+1.92%	552,493
2026-10-29	81.50	82.22	80.61	81.65	+1.71%	636,200
2026-10-28	78.63	80.32	78.63	80.28	+1.11%	846,500
2026-10-27	79.76	80.37	78.43	79.40	-1.29%	621,200
2026-10-26	80.47	81.17	79.82	80.44	-0.15%	584,200
2026-10-23	81.80	82.77	79.92	80.56	-1.76%	661,200
2026-10-22	78.50	82.12	78.50	82.00	+5.05%	620,300
2026-10-21	77.91	78.67	77.24	78.06	-0.26%	513,800
2026-10-20	78.40	79.45	78.07	78.26	+1.08%	494,900
2026-10-19	77.74	78.46	76.01	77.42	-1.41%	641,700
2026-10-16	78.02	79.42	77.24	78.53	+1.47%	679,300
2026-10-15	78.18	80.67	77.16	77.39	-0.35%	628,500
2026-10-14	77.73	78.26	76.86	77.66	+0.94%	572,100
2026-10-13	77.50	78.09	76.29	76.94	+0.14%	544,500
2026-10-12	75.03	77.22	74.80	76.83	+2.69%	667,500
2026-10-09	73.98	75.32	73.52	74.82	+0.79%	585,100
2026-10-08	72.95	74.31	72.62	74.23	+2.33%	591,000
2026-10-07	73.44	73.44	71.57	72.54	-1.06%	777,800
2026-10-06	73.15	74.02	72.86	73.32	+0.88%	564,900
2026-10-05	72.44	73.47	72.11	72.68	+0.17%	875,300
2026-10-02	72.83	73.60	72.21	72.56	-0.37%	727,800
2026-10-01	72.49	73.03	71.45	72.83	-0.03%	699,000
2026-09-30	73.53	73.76	72.65	72.85	-0.79%	788,700
2026-09-29	73.96	75.11	72.67	73.43	-1.92%	796,100
2026-09-28	72.85	75.22	72.52	74.87	+2.35%	829,200
2026-09-25	74.09	74.11	72.74	73.15	-1.34%	723,100
2026-09-24	76.03	76.44	74.13	74.14	-2.20%	665,600
2026-09-23	76.09	76.39	75.35	75.81	-0.21%	790,500
2026-09-22	75.61	76.90	74.89	75.97	+0.94%	1,183,600
2026-09-21	76.50	77.50	74.59	75.26	-1.71%	1,230,100
2026-09-18	77.40	77.44	75.92	76.57	-1.66%	2,075,000
2026-09-17	79.17	79.17	77.27	77.86	-0.80%	1,051,300
2026-09-16	76.39	79.67	76.39	78.49	+1.71%	929,500
2026-09-15	78.70	78.93	76.96	77.17	-2.77%	1,443,700
2026-09-14	81.27	81.66	79.00	79.37	-1.02%	1,261,600
2026-09-11	80.47	80.78	79.64	80.19	-0.11%	557,400
2026-09-10	81.72	82.00	79.82	80.28	-0.97%	593,300
2026-09-09	81.92	82.63	80.76	81.07	-1.57%	878,400
2026-09-08	84.39	84.39	82.13	82.36	-2.69%	1,123,000
2026-09-04	83.42	85.18	83.29	84.64	+0.45%	823,400
2026-09-03	84.45	85.11	83.44	84.26	-0.07%	652,700
2026-09-02	83.76	86.41	83.64	84.32	+0.87%	1,338,199
2026-09-01	83.19	84.94	83.19	83.59	+0.28%	850,568
2026-08-31	84.91	85.95	83.21	83.36	-2.33%	876,371
2026-08-28	81.73	85.45	81.73	85.35	+4.74%	886,900
2026-08-27	80.70	82.99	79.65	81.49	-0.59%	990,600
2026-08-26	81.44	83.41	80.85	81.97	+1.12%	607,924
2026-08-25	81.90	82.29	80.35	81.06	-1.60%	709,200
2026-08-24	81.00	83.46	80.70	82.38	+2.34%	777,000
2026-08-21	78.70	80.87	78.60	80.50	+2.52%	874,900
2026-08-20	78.53	79.32	77.14	78.52	-0.42%	1,007,500
2026-08-19	80.33	81.43	78.74	78.85	-1.22%	905,100
2026-08-18	80.54	81.00	79.11	79.82	+0.59%	1,174,513
2026-08-17	79.85	80.60	78.72	79.35	-1.98%	892,926
2026-08-14	80.36	81.44	79.56	80.95	+0.51%	650,100
2026-08-13	81.14	81.85	80.00	80.54	-0.05%	708,300
2026-08-12	77.32	80.59	76.99	80.58	+2.66%	829,400
2026-08-11	76.50	79.44	75.40	78.49	+2.96%	1,084,400
2026-08-10	77.89	78.75	75.70	76.23	-3.13%	1,724,400
2026-08-07	85.44	85.60	77.60	78.69	-12.79%	3,898,100
2026-08-06	90.36	91.65	89.21	90.23	+1.13%	1,362,200
2026-08-05	90.68	91.12	88.23	89.22	-1.51%	896,700
2026-08-04	89.16	91.01	88.04	90.59	+0.35%	791,400
2026-08-03	91.50	93.99	90.22	90.27	-1.25%	712,900
2026-07-31	92.25	92.85	91.34	91.41	-1.67%	655,900
2026-07-30	96.47	97.23	92.86	92.96	-4.69%	798,500
2026-07-29	94.11	97.70	94.11	97.53	+3.40%	861,200
2026-07-28	93.03	96.46	92.88	94.32	+3.30%	834,300
2026-07-27	91.31	92.40	90.55	91.31	+0.44%	970,200
2026-07-24	90.47	92.34	90.43	90.91	+0.83%	851,300
2026-07-23	89.98	91.32	88.71	90.16	-0.93%	1,122,400
2026-07-22	89.72	91.93	89.53	91.01	+2.96%	937,544
2026-07-21	88.01	88.89	86.65	88.39	+1.20%	720,300
2026-07-20	85.50	87.48	85.00	87.34	+0.55%	780,500
2026-07-17	89.22	90.50	85.92	86.86	-1.17%	690,600
2026-07-16	85.83	88.19	85.83	87.89	+3.12%	816,300
2026-07-15	85.06	86.57	84.75	85.23	+0.13%	685,100
2026-07-14	87.03	87.78	84.53	85.12	-1.82%	815,300
2026-07-13	86.92	88.50	86.21	86.70	+0.49%	712,000
2026-07-10	84.84	86.41	83.89	86.28	+1.87%	728,200
2026-07-09	85.58	85.99	84.31	84.70	-1.41%	958,500
2026-07-08	88.63	88.90	85.46	85.91	-3.22%	916,800
2026-07-07	89.77	91.70	88.26	88.77	+0.31%	1,051,300
2026-07-06	93.03	93.59	88.47	88.50	-4.61%	855,300
2026-07-02	91.88	93.43	91.08	92.78	+2.02%	1,418,500
2026-07-01	87.75	91.78	87.75	90.94	+3.04%	810,800
2026-06-30	88.79	88.95	87.70	88.26	-1.64%	723,900
2026-06-29	89.69	90.77	88.51	89.73	+0.36%	833,000
2026-06-26	89.80	91.00	88.05	89.41	+0.17%	1,248,400
2026-06-25	90.66	91.49	88.24	89.26	-1.74%	953,300
2026-06-24	89.48	92.06	89.48	90.84	+2.15%	890,100
2026-06-23	87.97	89.17	87.48	88.93	+2.60%	791,000
2026-06-22	88.25	88.95	86.37	86.68	-1.96%	736,000
2026-06-18	88.96	89.65	87.80	88.41	-0.62%	1,154,400
2026-06-17	91.60	92.21	88.63	88.96	-3.69%	1,013,800
2026-06-16	92.32	92.74	91.57	92.37	+0.01%	590,300
2026-06-15	92.74	94.29	92.17	92.36	-0.84%	622,400
2026-06-12	93.33	93.95	92.39	93.14	-0.03%	654,400
2026-06-11	93.37	94.08	92.30	93.17	-0.38%	901,500
2026-06-10	91.89	94.33	90.45	93.53	+2.21%	886,700
2026-06-09	90.32	92.30	89.86	91.51	+1.62%	586,200
2026-06-08	89.52	91.22	88.20	90.05	-0.42%	711,200
2026-06-05	89.33	91.77	88.93	90.43	+1.93%	648,300
2026-06-04	92.01	92.27	86.85	88.72	-2.51%	1,099,200
2026-06-03	90.78	92.10	90.45	91.00	+0.42%	737,000
2026-06-02	89.28	91.26	89.08	90.62	+1.67%	1,001,500
2026-06-01	90.93	91.77	87.87	89.13	-2.95%	1,517,200
2026-05-29	95.99	96.52	91.70	91.84	-4.70%	1,414,500
2026-05-28	96.64	97.56	95.16	96.37	-0.39%	573,200
2026-05-27	96.34	97.50	95.92	96.75	+0.92%	559,600
2026-05-26	97.02	98.19	94.57	95.87	-1.34%	839,900
2026-05-22	97.38	98.46	96.14	97.17	-0.10%	520,300
2026-05-21	96.57	97.29	94.32	97.27	-0.25%	757,300
2026-05-20	97.82	98.29	95.87	97.51	-0.18%	897,500
2026-05-19	99.87	101.68	97.57	97.69	-1.93%	1,177,600
2026-05-18	100.99	102.12	99.56	99.61	-1.44%	816,900
2026-05-15	103.38	104.27	100.98	101.07	-1.66%	600,000
2026-05-14	104.35	105.52	102.50	102.78	-1.47%	641,600
2026-05-13	102.16	105.18	102.16	104.31	+1.52%	967,400
2026-05-12	101.28	105.10	101.11	102.75	+2.21%	1,202,500
2026-05-11	102.66	103.20	100.50	100.53	-1.49%	960,400
2026-05-08	96.46	103.51	96.29	102.05	-0.91%	1,632,400
2026-05-07	102.68	104.05	102.10	102.99	-0.72%	953,900
2026-05-06	105.19	105.71	102.73	103.74	+0.03%	1,028,600
2026-05-05	103.59	104.04	101.21	103.71	-0.13%	812,900
2026-05-04	103.10	104.98	102.95	103.84	+0.43%	752,200
2026-05-01	105.38	105.96	102.10	103.40	-1.29%	604,300
2026-04-30	101.81	104.84	101.81	104.75	+2.65%	598,000
2026-04-29	102.75	103.15	101.39	102.05	-1.03%	628,700
2026-04-28	105.23	105.29	102.69	103.11	-0.67%	779,000
2026-04-27	103.63	106.28	103.63	103.81	+0.15%	515,200
2026-04-24	104.58	105.89	102.81	103.65	-0.95%	741,900
2026-04-23	104.89	105.26	103.95	104.64	+0.39%	560,000
2026-04-22	107.29	107.40	103.63	104.23	-2.53%	957,200
2026-04-21	104.10	108.09	103.85	106.93	+2.76%	1,195,674
2026-04-20	101.30	104.06	101.19	104.06	+2.43%	657,260
2026-04-17	99.66	101.82	99.27	101.59	+2.05%	545,800
2026-04-16	99.20	101.75	99.08	99.55	+0.16%	544,800
2026-04-15	100.59	100.59	99.17	99.39	-1.19%	654,900
2026-04-14	98.98	101.39	98.98	100.59	+0.73%	535,500
2026-04-13	100.73	100.73	98.16	99.86	-1.15%	637,700
2026-04-10	102.58	103.05	100.94	101.02	-1.52%	453,500
2026-04-09	100.44	103.20	99.89	102.58	+1.02%	739,600
2026-04-08	99.21	102.23	99.21	101.54	+1.49%	844,600
2026-04-07	100.21	101.65	99.99	100.05	-0.42%	511,600
2026-04-06	100.00	100.52	99.42	100.47	+0.15%	595,700
2026-04-02	97.23	100.42	96.92	100.32	+3.18%	616,600
2026-04-01	98.80	99.16	96.99	97.23	-1.65%	735,100
2026-03-31	97.84	99.33	96.98	98.86	+1.71%	753,000
2026-03-30	95.98	97.53	95.06	97.20	+1.57%	783,200
2026-03-27	95.87	96.46	94.54	95.70	-0.03%	520,100
2026-03-26	97.33	97.51	95.69	95.73	-1.52%	717,900
2026-03-25	96.58	97.26	94.13	97.21	+1.24%	870,500
2026-03-24	97.12	97.53	96.01	96.02	-1.37%	721,200
2026-03-23	98.21	98.69	96.90	97.35	+0.65%	870,800
2026-03-20	97.55	98.53	96.47	96.72	-0.71%	2,227,800
2026-03-19	95.43	97.64	95.43	97.41	+2.04%	1,273,800
2026-03-18	95.78	96.50	95.15	95.46	-1.52%	790,000
2026-03-17	98.31	98.51	96.75	96.93	-0.77%	849,400
2026-03-16	99.28	100.04	97.39	97.68	-0.78%	695,700
2026-03-13	98.80	99.71	98.05	98.45	+0.72%	773,100
2026-03-12	100.71	101.42	97.34	97.75	-3.82%	912,400
2026-03-11	104.16	104.16	101.50	101.63	-2.34%	617,600
2026-03-10	104.61	105.34	103.66	104.06	-1.30%	534,289
2026-03-09	104.76	105.68	103.17	105.43	-0.11%	602,112
2026-03-06	105.23	106.00	103.66	105.55	-0.03%	589,100
2026-03-05	105.82	106.72	105.18	105.58	-0.95%	548,200
2026-03-04	107.00	107.00	103.38	106.59	-0.07%	678,300
2026-03-03	105.85	106.95	104.11	106.66	+0.01%	511,900
2026-03-02	105.78	106.81	104.90	106.65	+0.33%	553,100
2026-02-27	105.80	107.22	104.78	106.30	+0.63%	612,800
2026-02-26	105.38	106.14	104.80	105.63	+1.05%	506,300
2026-02-25	105.54	105.84	102.91	104.53	-1.25%	678,600
2026-02-24	105.67	107.20	105.07	105.85	-0.06%	560,300
2026-02-23	106.10	107.11	105.31	105.91	-0.79%	593,400
2026-02-20	107.43	107.63	106.09	106.75	-0.27%	612,100
2026-02-19	108.59	109.12	106.79	107.04	-1.11%	803,100
2026-02-18	108.60	109.29	107.54	108.24	-0.24%	694,000
2026-02-17	112.49	112.97	107.57	108.50	-3.04%	969,900
2026-02-13	110.47	111.92	109.53	111.90	+1.35%	932,300
2026-02-12	111.83	112.76	110.33	110.41	-0.41%	887,300
2026-02-11	109.19	111.15	108.69	110.86	+1.10%	1,013,800
2026-02-10	113.89	114.08	109.02	109.65	-3.77%	1,140,400
2026-02-09	114.42	116.35	112.33	113.94	-0.58%	1,852,500
2026-02-06	110.00	117.28	109.01	114.61	+9.77%	2,776,800
2026-02-05	106.04	107.99	103.89	104.41	-0.06%	1,130,400
2026-02-04	103.34	105.46	100.37	104.47	+1.93%	1,015,200
2026-02-03	100.53	104.46	100.09	102.49	+1.18%	971,800
2026-02-02	102.30	102.71	100.72	101.29	-1.00%	1,273,600
2026-01-30	99.24	102.56	98.89	102.31	+3.57%	902,600
2026-01-29	98.26	99.51	97.93	98.78	+1.01%	615,100
2026-01-28	98.02	99.65	97.35	97.79	-0.24%	810,600
2026-01-27	97.93	100.02	97.76	98.03	-0.22%	1,061,800
2026-01-26	98.05	98.76	97.11	98.25	-0.04%	798,500
2026-01-23	98.87	99.56	97.58	98.29	-0.70%	568,500
2026-01-22	99.75	100.80	98.92	98.98	-1.17%	606,200
2026-01-21	98.04	100.39	97.34	100.15	+1.92%	846,500
2026-01-20	99.00	99.88	97.50	98.26	-1.08%	788,600
2026-01-16	97.98	101.09	97.16	99.33	+1.25%	693,400
2026-01-15	97.74	98.35	96.72	98.10	-0.18%	696,700
2026-01-14	97.30	98.98	97.30	98.28	+0.73%	910,300
2026-01-13	97.98	98.65	97.38	97.57	-0.55%	897,400
2026-01-12	99.31	99.43	97.91	98.11	-0.99%	532,400
2026-01-09	98.36	99.80	97.64	99.09	+0.67%	530,000
2026-01-08	96.11	99.57	96.11	98.43	+2.02%	748,800
2026-01-07	99.14	99.20	96.26	96.48	-2.15%	766,300
2026-01-06	96.68	98.71	96.25	98.60	+1.82%	1,007,300
2026-01-05	99.16	99.53	96.68	96.84	-2.80%	982,900
2026-01-02	99.02	100.36	98.27	99.63	+0.59%	512,900
2025-12-31	99.46	99.81	98.76	99.05	-0.30%	466,400
2025-12-30	99.89	100.98	99.35	99.35	-0.54%	490,000
2025-12-29	101.40	101.40	99.51	99.89	-1.26%	682,400
2025-12-26	101.23	102.07	100.58	101.16	-0.16%	405,900
2025-12-24	101.11	101.39	100.68	101.32	+0.61%	323,700
2025-12-23	101.16	101.42	99.75	100.71	-0.29%	613,706
2025-12-22	99.58	102.06	99.43	101.00	+0.17%	661,456
2025-12-19	101.43	103.01	100.48	100.83	-0.96%	1,373,700
2025-12-18	101.12	102.48	100.82	101.81	+0.61%	791,800
2025-12-17	98.92	101.76	98.92	101.19	+2.28%	910,400
2025-12-16	99.26	100.51	98.31	98.93	+0.12%	874,400
2025-12-15	98.73	99.98	98.14	98.81	+0.07%	832,400
2025-12-12	97.95	99.34	97.64	98.74	+1.19%	740,200
2025-12-11	96.65	98.47	96.57	97.58	+0.96%	937,400
2025-12-10	97.36	97.93	96.46	96.65	-0.33%	993,600
2025-12-09	97.43	98.97	96.47	96.97	-0.21%	957,222
2025-12-08	95.37	98.37	95.06	97.17	+1.22%	787,459
2025-12-05	97.62	98.21	95.94	96.00	-1.90%	835,800
2025-12-04	100.02	100.27	97.19	97.86	-1.87%	758,300
2025-12-03	98.83	100.95	98.40	99.72	+1.20%	999,100
2025-12-02	99.87	100.67	97.50	98.54	-1.41%	1,481,300
2025-12-01	102.85	102.91	99.73	99.95	-3.92%	1,063,300
2025-11-28	104.98	107.05	103.57	104.03	+1.18%	445,700
2025-11-26	102.02	104.53	101.34	102.82	+1.78%	1,142,100
2025-11-25	96.84	101.63	96.34	101.02	+4.11%	1,632,700
2025-11-24	98.81	99.19	96.84	97.03	-2.40%	2,097,800
2025-11-21	104.60	106.50	98.91	99.42	-7.15%	2,126,000
2025-11-20	107.01	107.72	105.23	107.08	+0.12%	888,800
2025-11-19	107.09	108.27	106.24	106.95	-0.23%	659,200
2025-11-18	106.21	107.80	105.10	107.20	+1.26%	671,100
2025-11-17	105.50	106.70	105.50	105.87	-0.78%	665,100
2025-11-14	107.09	107.09	104.88	106.70	+0.34%	573,000
2025-11-13	106.86	108.04	106.29	106.34	-0.27%	639,500
2025-11-12	106.29	106.88	105.71	106.63	+0.58%	647,200
2025-11-11	105.82	106.56	105.15	106.02	+0.56%	579,600
2025-11-10	106.65	107.02	105.17	105.43	-1.17%	669,500
2025-11-07	105.40	106.92	104.56	106.68	+1.69%	549,100
2025-11-06	105.47	106.74	104.68	104.91	-0.52%	534,400
2025-11-05	105.67	106.39	104.26	105.46	-0.19%	582,700
2025-11-04	106.18	106.66	104.72	105.66	-0.11%	551,900
2025-11-03	104.09	106.28	102.31	105.78	+1.78%	886,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+4.43%). Worst month: Sep (-5.24%). Based on 5 years of daily data (2022–2026).

Jan+0.83%
Feb+4.43%
Mar-0.87%
Apr+1.16%
May-4.57%
Jun-0.07%
Jul-0.37%
Aug+2.61%
Sep-5.24%
Oct-1.83%
Nov+4.35%
Dec-1.80%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Post Holdings Inc's (POST) latest close?

83.22 on 2026-10-30, from the Closelook data lake's daily price record.

What is POST's 52-week high and low?

117.28 high and 71.45 low over the trailing 52 weeks, as of 2026-10-30.

What is Post Holdings Inc's strongest and weakest month historically?

Historically, POST's strongest calendar month has been Feb (average +4.43%) and its weakest Sep (average -5.24%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on POST?

Recovery attempt under the 200-day: Trades +6.1% vs the 50-day and -9.6% vs the 200-day average, 29% below the 52-week high and +16.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is POST above its 50-day and 200-day moving averages?

Post Holdings Inc trades 6.1% above its 50-day and 9.6% below its 200-day moving average (7.0% above its 20-day). As of 2026-10-30.