Post Holdings Inc (POST) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	85.44	85.60	77.60	78.69	-12.79%	3,897,300
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
2025-10-31	101.38	104.32	100.44	103.93	+2.06%	543,900
2025-10-30	104.42	105.07	100.75	101.83	-2.29%	1,022,200
2025-10-29	105.61	106.15	102.97	104.22	-2.44%	865,700
2025-10-28	107.67	108.38	106.50	106.83	-1.45%	563,200
2025-10-27	109.18	109.21	107.04	108.40	-0.92%	764,700
2025-10-24	108.50	109.47	108.18	109.41	+1.11%	357,100
2025-10-23	108.93	109.74	107.50	108.21	-0.62%	659,400
2025-10-22	106.88	109.79	106.70	108.89	+1.59%	465,600
2025-10-21	106.97	108.00	106.50	107.19	+0.52%	402,000
2025-10-20	105.91	106.81	105.35	106.64	+0.77%	426,300
2025-10-17	104.22	106.26	103.14	105.82	+2.25%	626,700
2025-10-16	104.01	105.62	102.94	103.49	-0.51%	752,800
2025-10-15	107.34	108.20	103.65	104.02	-3.70%	648,500
2025-10-14	107.36	108.23	106.69	108.02	+0.76%	524,700
2025-10-13	107.48	108.11	106.02	107.20	-0.83%	588,600
2025-10-10	106.71	108.17	105.96	108.10	+1.95%	519,600
2025-10-09	106.35	106.83	105.76	106.03	-0.47%	329,900
2025-10-08	107.63	107.63	105.41	106.53	-1.07%	332,000
2025-10-07	106.67	108.07	105.89	107.68	+0.87%	433,000
2025-10-06	107.27	107.71	106.55	106.75	-0.49%	405,000
2025-10-03	106.44	108.42	106.44	107.28	+0.39%	455,800
2025-10-02	107.52	108.21	106.53	106.86	-1.11%	449,500
2025-10-01	108.03	108.55	107.21	108.06	+0.54%	622,100
2025-09-30	106.20	108.19	106.03	107.48	+1.33%	593,800
2025-09-29	106.39	106.39	104.30	106.07	+0.13%	699,500
2025-09-26	105.57	106.78	105.49	105.93	+0.57%	485,500
2025-09-25	107.37	107.80	105.00	105.33	-1.23%	689,600
2025-09-24	104.34	106.93	104.21	106.64	+2.11%	700,400
2025-09-23	102.45	104.50	102.45	104.44	+1.73%	738,282
2025-09-22	103.62	104.57	102.56	102.66	-1.05%	834,847
2025-09-19	103.93	105.28	103.71	103.75	-0.01%	1,972,200
2025-09-18	102.66	104.03	102.28	103.76	+0.86%	736,300
2025-09-17	102.87	104.15	102.45	102.88	-0.19%	664,700
2025-09-16	102.44	103.68	102.44	103.08	+0.70%	720,300
2025-09-15	104.79	105.02	102.36	102.36	-2.50%	838,500
2025-09-12	105.82	106.28	104.93	104.98	-1.06%	503,000
2025-09-11	104.83	106.49	104.83	106.11	+1.32%	696,500
2025-09-10	105.55	105.76	104.57	104.73	-1.09%	617,500
2025-09-09	106.00	106.50	105.46	105.88	-0.40%	656,300
2025-09-08	107.52	108.15	105.70	106.31	-1.83%	839,200
2025-09-05	107.75	109.46	107.65	108.29	+0.30%	750,100
2025-09-04	111.26	111.41	107.79	107.97	-2.69%	690,100
2025-09-03	110.97	111.70	110.41	110.96	-0.47%	697,100
2025-09-02	113.40	113.91	111.16	111.48	-1.48%	601,200
2025-08-29	112.10	113.55	111.10	113.15	+1.68%	544,700
2025-08-28	112.98	112.98	110.45	111.28	-1.78%	823,600
2025-08-27	111.92	113.51	111.92	113.30	+0.90%	632,700
2025-08-26	112.02	112.95	111.88	112.29	-0.03%	711,200
2025-08-25	114.04	114.07	112.30	112.32	-1.51%	773,200
2025-08-22	112.68	114.32	112.16	114.04	+2.81%	768,800
2025-08-21	110.29	111.38	110.05	110.92	+0.25%	495,000
2025-08-20	110.77	112.55	110.04	110.64	+0.73%	704,100
2025-08-19	108.34	110.17	108.15	109.84	+1.84%	899,700
2025-08-18	109.00	109.49	107.54	107.86	-0.62%	503,300
2025-08-15	108.84	109.49	108.46	108.53	-0.20%	627,800
2025-08-14	108.39	109.00	107.10	108.75	+0.19%	786,600
2025-08-13	106.52	108.81	106.21	108.54	+1.39%	605,500
2025-08-12	106.89	107.77	106.14	107.05	+0.19%	559,900
2025-08-11	108.43	109.68	106.19	106.85	-1.03%	1,102,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+6.03%). Worst month: May (-4.57%). 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+6.03%
Sep-2.70%
Oct-1.83%
Nov+4.35%
Dec-1.80%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

78.69 on 2026-08-07, from the Closelook data lake's daily price record.

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

117.28 high and 77.60 low over the trailing 52 weeks, as of 2026-08-07.

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

Historically, POST's strongest calendar month has been Aug (average +6.03%) and its weakest May (average -4.57%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.