Dark

POST
POST HOLDINGS, INC.
stock NYSE

At Close

Jul 31, 2026 3:59:58 PM EDT

91.35USD-1.732%(-1.61)655,914

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:36:30 AM EDT

93.10USD+0.151%(+0.14)1,695

After-hours

Jul 31, 2026 4:10:30 PM EDT

91.41USD+0.066%(+0.06)153,735

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	92.2500	92.8510	91.340000	91.4100	-1.667%	655,914	0.000%
2026-07-30	96.4700	97.2300	92.860000	92.9600	-4.686%	798,515	-1.667%
2026-07-29	94.1100	97.7000	94.110000	97.5300	+3.403%	861,271	-6.275%
2026-07-28	93.0300	96.4600	92.880000	94.3200	+3.296%	834,290	-3.085%
2026-07-27	91.3100	92.3999	90.550000	91.3100	+0.440%	970,249	+0.110%
2026-07-24	90.4700	92.3400	90.425000	90.9100	+0.832%	851,259	+0.550%
2026-07-23	89.9800	91.3200	88.710000	90.1600	-0.934%	1,122,393	+1.386%
2026-07-22	89.7200	91.9300	89.525000	91.0100	+2.964%	937,545	+0.440%
2026-07-21	88.0100	88.8900	86.650000	88.3900	+1.202%	720,296	+3.417%
2026-07-20	85.5000	87.4800	85.000000	87.3400	+0.553%	780,496	+4.660%
2026-07-17	89.2200	90.5000	85.920000	86.8600	-1.172%	690,606	+5.238%
2026-07-16	85.8300	88.1900	85.830000	87.8900	+3.121%	816,250	+4.005%
2026-07-15	85.0600	86.5650	84.750000	85.2300	+0.129%	685,078	+7.251%
2026-07-14	87.0300	87.7750	84.530000	85.1200	-1.822%	815,289	+7.390%
2026-07-13	86.9200	88.5000	86.210600	86.7000	+0.487%	712,000	+5.433%
2026-07-10	84.8400	86.4100	83.890000	86.2800	+1.865%	728,219	+5.946%
2026-07-09	85.5800	85.9850	84.310000	84.7000	-1.408%	958,468	+7.922%
2026-07-08	88.6300	88.9000	85.460000	85.9100	-3.222%	916,785	+6.402%
2026-07-07	89.7700	91.7000	88.260000	88.7700	+0.305%	1,051,345	+2.974%
2026-07-06	93.0300	93.5850	88.470000	88.5000	-4.613%	855,291	+3.288%
2026-07-02	91.8800	93.4300	91.075000	92.7800	+2.023%	1,418,546	-1.477%
2026-07-01	87.7500	91.7800	87.750000	90.9400	+3.036%	810,553	+0.517%
2026-06-30	88.7900	88.9500	87.697500	88.2600	-1.638%	723,884	+3.569%
2026-06-29	89.6900	90.7670	88.510000	89.7300	+0.358%	833,025	+1.872%
2026-06-26	89.8000	91.0000	88.050000	89.4100	+0.168%	1,248,439	+2.237%
2026-06-25	90.6600	91.4850	88.240000	89.2600	-1.739%	953,291	+2.409%
2026-06-24	89.4800	92.0600	89.480000	90.8400	+2.148%	890,064	+0.627%
2026-06-23	87.9700	89.1700	87.480000	88.9300	+2.596%	790,978	+2.789%
2026-06-22	88.2500	88.9500	86.370000	86.6800	-1.957%	736,035	+5.457%
2026-06-18	88.9600	89.6500	87.800000	88.4100	-0.618%	1,154,677	+3.393%
2026-06-17	91.6000	92.2100	88.630000	88.9600	-3.692%	1,013,787	+2.754%
2026-06-16	92.3200	92.7400	91.565000	92.3700	+0.011%	590,270	-1.039%
2026-06-15	92.7400	94.2900	92.170000	92.3600	-0.837%	622,874	-1.029%
2026-06-12	93.3300	93.9500	92.390000	93.1400	-0.032%	654,373	-1.857%
2026-06-11	93.3700	94.0800	92.300000	93.1700	-0.385%	901,454	-1.889%
2026-06-10	91.8900	94.3302	90.450000	93.5300	+2.207%	886,686	-2.267%
2026-06-09	90.3200	92.2950	89.863900	91.5100	+1.621%	586,180	-0.109%
2026-06-08	89.5200	91.2200	88.200000	90.0500	-0.420%	711,224	+1.510%
2026-06-05	89.3300	91.7700	88.930000	90.4300	+1.927%	648,293	+1.084%
2026-06-04	92.0100	92.2700	86.850000	88.7200	-2.505%	1,099,164	+3.032%
2026-06-03	90.7800	92.1000	90.450100	91.0000	+0.419%	737,036	+0.451%
2026-06-02	89.2800	91.2600	89.075000	90.6200	+1.672%	1,001,525	+0.872%
2026-06-01	90.9300	91.7700	87.870000	89.1300	-2.951%	1,517,204	+2.558%
2026-05-29	95.9900	96.5150	91.700000	91.8400	-4.701%	1,414,463	-0.468%
2026-05-28	96.6400	97.5555	95.160000	96.3700	-0.393%	573,057	-5.147%
2026-05-27	96.3400	97.5000	95.920000	96.7500	+0.918%	559,591	-5.519%
2026-05-26	97.0200	98.1900	94.570000	95.8700	-1.338%	839,956	-4.652%
2026-05-22	97.3800	98.4600	96.140000	97.1700	-0.103%	520,298	-5.928%
2026-05-21	96.5700	97.2900	94.320000	97.2700	-0.246%	757,302	-6.024%
2026-05-20	97.8200	98.2850	95.870000	97.5100	-0.184%	897,524	-6.256%
2026-05-19	99.8700	101.6800	97.570000	97.6900	-1.928%	1,177,550	-6.428%
2026-05-18	100.9900	102.1200	99.560000	99.6100	-1.445%	816,927	-8.232%
2026-05-15	103.3800	104.2650	100.980000	101.0700	-1.664%	600,060	-9.558%
2026-05-14	104.3500	105.5200	102.500000	102.7800	-1.467%	641,607	-11.062%
2026-05-13	102.1600	105.1800	102.160000	104.3100	+1.518%	967,383	-12.367%
2026-05-12	101.2800	105.1000	101.110000	102.7500	+2.208%	1,202,520	-11.036%
2026-05-11	102.6600	103.2000	100.500000	100.5300	-1.489%	960,425	-9.072%
2026-05-08	96.4600	103.5100	96.290000	102.0500	-0.913%	1,632,411	-10.426%
2026-05-07	102.6800	104.0500	102.100000	102.9900	-0.723%	953,923	-11.244%
2026-05-06	105.1900	105.7100	102.730000	103.7400	+0.029%	1,028,612	-11.885%
2026-05-05	103.5900	104.0350	101.210000	103.7100	-0.125%	812,905	-11.860%
2026-05-04	103.1000	104.9800	102.950000	103.8400	+0.426%	752,160	-11.970%
2026-05-01	105.3800	105.9600	102.100000	103.4000	-1.289%	604,301	-11.596%
2026-04-30	101.8100	104.8350	101.810000	104.7500	+2.646%	597,984	-12.735%
2026-04-29	102.7500	103.1500	101.390000	102.0500	-1.028%	628,693	-10.426%
2026-04-28	105.2300	105.2900	102.690000	103.1100	-0.674%	778,987	-11.347%
2026-04-27	103.6300	106.2800	103.630000	103.8100	+0.154%	515,164	-11.945%
2026-04-24	104.5800	105.8900	102.810000	103.6500	-0.946%	741,906	-11.809%
2026-04-23	104.8900	105.2600	103.950000	104.6400	+0.393%	560,040	-12.643%
2026-04-22	107.2900	107.4028	103.625000	104.2300	-2.525%	957,198	-12.300%
2026-04-21	104.1000	108.0900	103.850000	106.9300	+2.758%	1,195,674	-14.514%
2026-04-20	101.3000	104.0600	101.190715	104.0600	+2.431%	657,260	-12.156%
2026-04-17	99.6600	101.8200	99.265000	101.5900	+2.049%	545,821	-10.021%
2026-04-16	99.2000	101.7500	99.080000	99.5500	+0.161%	544,830	-8.177%
2026-04-15	100.5900	100.5900	99.170000	99.3900	-1.193%	654,920	-8.029%
2026-04-14	98.9800	101.3875	98.980000	100.5900	+0.731%	535,480	-9.126%
2026-04-13	100.7300	100.7300	98.160000	99.8600	-1.148%	637,749	-8.462%
2026-04-10	102.5800	103.0499	100.940000	101.0200	-1.521%	453,469	-9.513%
2026-04-09	100.4400	103.1950	99.890000	102.5800	+1.024%	739,563	-10.889%
2026-04-08	99.2100	102.2250	99.210000	101.5400	+1.489%	844,562	-9.976%
2026-04-07	100.2100	101.6500	99.990000	100.0500	-0.418%	511,608	-8.636%
2026-04-06	100.0000	100.5200	99.420000	100.4700	+0.150%	595,703	-9.018%
2026-04-02	97.2300	100.4200	96.920000	100.3200	+3.178%	616,653	-8.882%
2026-04-01	98.8000	99.1600	96.990000	97.2300	-1.649%	735,136	-5.986%
2026-03-31	97.8400	99.3300	96.975000	98.8600	+1.708%	752,952	-7.536%
2026-03-30	95.9800	97.5300	95.055000	97.2000	+1.567%	783,174	-5.957%
2026-03-27	95.8700	96.4600	94.540000	95.7000	-0.031%	520,114	-4.483%
2026-03-26	97.3300	97.5100	95.690000	95.7300	-1.522%	717,901	-4.513%
2026-03-25	96.5800	97.2600	94.130000	97.2100	+1.239%	870,536	-5.966%
2026-03-24	97.1200	97.5300	96.010000	96.0200	-1.366%	721,204	-4.801%
2026-03-23	98.2100	98.6900	96.900000	97.3500	+0.651%	870,785	-6.102%
2026-03-20	97.5500	98.5250	96.470000	96.7200	-0.708%	2,227,679	-5.490%
2026-03-19	95.4300	97.6400	95.430000	97.4100	+2.043%	1,273,781	-6.160%
2026-03-18	95.7800	96.4950	95.145000	95.4600	-1.517%	790,042	-4.243%
2026-03-17	98.3100	98.5100	96.745000	96.9300	-0.768%	849,431	-5.695%
2026-03-16	99.2800	100.0400	97.390000	97.6800	-0.782%	695,699	-6.419%
2026-03-13	98.8000	99.7100	98.050000	98.4500	+0.716%	773,095	-7.151%
2026-03-12	100.7100	101.4200	97.335000	97.7500	-3.818%	912,456	-6.486%
2026-03-11	104.1600	104.1600	101.500000	101.6300	-2.335%	617,648	-10.056%
2026-03-10	104.6100	105.3450	103.655000	104.0600	-1.299%	534,289	-12.156%
2026-03-09	104.7600	105.6800	103.172400	105.4300	-0.114%	602,112	-13.298%
2026-03-06	105.2300	106.0000	103.660000	105.5500	-0.028%	589,076	-13.396%
2026-03-05	105.8200	106.7200	105.175000	105.5800	-0.948%	548,188	-13.421%
2026-03-04	107.0000	107.0000	103.380000	106.5900	-0.066%	678,250	-14.241%
2026-03-03	105.8500	106.9500	104.110000	106.6600	+0.009%	511,954	-14.298%
2026-03-02	105.7800	106.8115	104.900000	106.6500	+0.329%	553,100	-14.290%
2026-02-27	105.8000	107.2200	104.775000	106.3000	+0.634%	612,831	-14.008%
2026-02-26	105.3800	106.1400	104.795000	105.6300	+1.052%	505,066	-13.462%
2026-02-25	105.5400	105.8350	102.910000	104.5300	-1.247%	678,606	-12.551%
2026-02-24	105.6700	107.2000	105.070000	105.8500	-0.057%	560,280	-13.642%
2026-02-23	106.1000	107.1100	105.305000	105.9100	-0.787%	593,389	-13.691%
2026-02-20	107.4300	107.6275	106.090000	106.7500	-0.271%	612,106	-14.370%
2026-02-19	108.5900	109.1150	106.790000	107.0400	-1.109%	803,166	-14.602%
2026-02-18	108.6000	109.2850	107.540100	108.2400	-0.240%	694,009	-15.549%
2026-02-17	112.4900	112.9699	107.570000	108.5000	-3.038%	969,933	-15.751%
2026-02-13	110.4700	111.9200	109.530000	111.9000	+1.350%	932,327	-18.311%
2026-02-12	111.8300	112.7600	110.330000	110.4100	-0.406%	887,328	-17.209%
2026-02-11	109.1900	111.1500	108.690000	110.8600	+1.104%	1,013,800	-17.545%
2026-02-10	113.8900	114.0750	109.020000	109.6500	-3.765%	1,140,823	-16.635%
2026-02-09	114.4200	116.3500	112.330000	113.9400	-0.585%	1,852,494	-19.774%
2026-02-06	110.0000	117.2800	109.010500	114.6100	+9.769%	2,776,807	-20.243%
2026-02-05	106.0400	107.9900	103.890000	104.4100	-0.057%	1,130,580	-12.451%
2026-02-04	103.3400	105.4600	100.370000	104.4700	+1.932%	1,015,208	-12.501%
2026-02-03	100.5300	104.4600	100.090000	102.4900	+1.185%	971,834	-10.811%
2026-02-02	102.3000	102.7100	100.720000	101.2900	-0.997%	1,273,567	-9.754%
2026-01-30	99.2400	102.5600	98.890000	102.3100	+3.574%	902,608	-10.654%
2026-01-29	98.2600	99.5100	97.930000	98.7800	+1.012%	615,130	-7.461%
2026-01-28	98.0200	99.6500	97.350000	97.7900	-0.245%	810,679	-6.524%
2026-01-27	97.9300	100.0200	97.760000	98.0300	-0.224%	1,072,087	-6.753%
2026-01-26	98.0500	98.7550	97.110000	98.2500	-0.041%	797,065	-6.962%
2026-01-23	98.8700	99.5550	97.580000	98.2900	-0.697%	568,485	-7.000%
2026-01-22	99.7500	100.8000	98.920000	98.9800	-1.168%	606,217	-7.648%
2026-01-21	98.0400	100.3900	97.340000	100.1500	+1.923%	846,549	-8.727%
2026-01-20	99.0000	99.8800	97.500000	98.2600	-1.077%	788,590	-6.971%
2026-01-16	97.9800	101.0850	97.160000	99.3300	+1.254%	693,383	-7.973%
2026-01-15	97.7400	98.3500	96.720000	98.1000	-0.183%	696,699	-6.820%
2026-01-14	97.3000	98.9835	97.300000	98.2800	+0.728%	910,266	-6.990%
2026-01-13	97.9800	98.6500	97.380000	97.5700	-0.550%	896,453	-6.313%
2026-01-12	99.3100	99.4250	97.910000	98.1100	-0.989%	532,366	-6.829%
2026-01-09	98.3600	99.8000	97.640000	99.0900	+0.671%	527,947	-7.751%
2026-01-08	96.1100	99.5700	96.110000	98.4300	+2.021%	748,789	-7.132%
2026-01-07	99.1400	99.1951	96.260000	96.4800	-2.150%	766,254	-5.255%
2026-01-06	96.6800	98.7100	96.250000	98.6000	+1.817%	1,007,265	-7.292%
2026-01-05	99.1600	99.5325	96.680000	96.8400	-2.800%	982,939	-5.607%
2026-01-02	99.0200	100.3600	98.265000	99.6300	+0.586%	512,932	-8.251%
2025-12-31	99.4600	99.8100	98.760000	99.0500	-0.302%	466,433	-7.713%
2025-12-30	99.8900	100.9836	99.345000	99.3500	-0.541%	490,182	-7.992%
2025-12-29	101.4000	101.4000	99.510000	99.8900	-1.255%	682,397	-8.489%
2025-12-26	101.2300	102.0700	100.575000	101.1600	-0.158%	405,901	-9.638%
2025-12-24	101.1100	101.3900	100.680000	101.3200	+0.606%	323,694	-9.781%
2025-12-23	101.1600	101.4200	99.750000	100.7100	-0.287%	613,706	-9.234%
2025-12-22	99.5800	102.0600	99.432500	101.0000	+0.169%	661,456	-9.495%
2025-12-19	101.4300	103.0100	100.480000	100.8300	-0.963%	1,373,684	-9.342%
2025-12-18	101.1200	102.4800	100.820000	101.8100	+0.613%	791,845	-10.215%
2025-12-17	98.9200	101.7600	98.920000	101.1900	+2.284%	910,445	-9.665%
2025-12-16	99.2600	100.5100	98.314900	98.9300	+0.121%	874,419	-7.601%
2025-12-15	98.7300	99.9800	98.140000	98.8100	+0.071%	832,432	-7.489%
2025-12-12	97.9500	99.3400	97.635000	98.7400	+1.189%	740,201	-7.424%
2025-12-11	96.6500	98.4700	96.570000	97.5800	+0.962%	937,353	-6.323%
2025-12-10	97.3600	97.9250	96.460000	96.6500	-0.330%	993,588	-5.422%
2025-12-09	97.4300	98.9700	96.470000	96.9700	-0.206%	957,222	-5.734%
2025-12-08	95.3700	98.3700	95.065000	97.1700	+1.219%	787,459	-5.928%
2025-12-05	97.6200	98.2100	95.940000	96.0000	-1.901%	835,842	-4.781%
2025-12-04	100.0200	100.2650	97.190000	97.8600	-1.865%	758,304	-6.591%
2025-12-03	98.8300	100.9500	98.400300	99.7200	+1.197%	999,117	-8.333%
2025-12-02	99.8700	100.6700	97.500000	98.5400	-1.411%	1,481,345	-7.236%
2025-12-01	102.8500	102.9100	99.730000	99.9500	-3.922%	1,063,274	-8.544%
2025-11-28	104.9800	107.0500	103.570000	104.0300	+1.177%	445,714	-12.131%
2025-11-26	102.0200	104.5250	101.340000	102.8200	+1.782%	1,142,058	-11.097%
2025-11-25	96.8400	101.6300	96.341000	101.0200	+4.112%	1,632,716	-9.513%
2025-11-24	98.8100	99.1850	96.840000	97.0300	-2.404%	2,097,763	-5.792%
2025-11-21	104.6000	106.5000	98.905000	99.4200	-7.154%	2,126,016	-8.057%
2025-11-20	107.0100	107.7200	105.225000	107.0800	+0.122%	889,185	-14.634%
2025-11-19	107.0900	108.2657	106.235000	106.9500	-0.233%	659,210	-14.530%
2025-11-18	106.2100	107.7953	105.100000	107.2000	+1.256%	671,088	-14.729%
2025-11-17	105.5000	106.7000	105.500000	105.8700	-0.778%	665,053	-13.658%
2025-11-14	107.0900	107.0900	104.875000	106.7000	+0.339%	572,998	-14.330%
2025-11-13	106.8600	108.0400	106.290000	106.3400	-0.272%	639,508	-14.040%
2025-11-12	106.2900	106.8800	105.710000	106.6300	+0.575%	647,153	-14.274%
2025-11-11	105.8200	106.5600	105.150000	106.0200	+0.560%	579,621	-13.780%
2025-11-10	106.6500	107.0200	105.170000	105.4300	-1.172%	669,463	-13.298%
2025-11-07	105.4000	106.9200	104.560000	106.6800	+1.687%	549,070	-14.314%
2025-11-06	105.4700	106.7350	104.677500	104.9100	-0.522%	534,415	-12.868%
2025-11-05	105.6700	106.3899	104.260000	105.4600	-0.189%	582,686	-13.323%
2025-11-04	106.1800	106.6555	104.720000	105.6600	-0.113%	551,857	-13.487%
2025-11-03	104.0900	106.2750	102.310000	105.7800	+1.780%	886,676	-13.585%
2025-10-31	101.3800	104.3200	100.440000	103.9300	+2.062%	543,918	-12.047%
2025-10-30	104.4200	105.0700	100.745000	101.8300	-2.293%	1,022,207	-10.233%
2025-10-29	105.6100	106.1500	102.970000	104.2200	-2.443%	865,714	-12.291%
2025-10-28	107.6700	108.3800	106.497500	106.8300	-1.448%	563,248	-14.434%
2025-10-27	109.1800	109.2100	107.040000	108.4000	-0.923%	764,742	-15.673%
2025-10-24	108.5000	109.4700	108.175000	109.4100	+1.109%	357,079	-16.452%
2025-10-23	108.9300	109.7350	107.500000	108.2100	-0.624%	659,390	-15.525%
2025-10-22	106.8800	109.7873	106.700000	108.8900	+1.586%	465,610	-16.053%
2025-10-21	106.9700	108.0000	106.495000	107.1900	+0.516%	402,004	-14.722%
2025-10-20	105.9100	106.8100	105.345000	106.6400	+0.775%	426,344	-14.282%
2025-10-17	104.2200	106.2600	103.140000	105.8200	+2.251%	626,657	-13.617%
2025-10-16	104.0100	105.6198	102.940000	103.4900	-0.510%	752,765	-11.673%
2025-10-15	107.3400	108.2000	103.650900	104.0200	-3.703%	648,559	-12.123%
2025-10-14	107.3600	108.2300	106.690000	108.0200	+0.765%	524,653	-15.377%
2025-10-13	107.4800	108.1100	106.020000	107.2000	-0.833%	588,574	-14.729%
2025-10-10	106.7100	108.1700	105.955000	108.1000	+1.952%	519,744	-15.439%
2025-10-09	106.3500	106.8300	105.761300	106.0300	-0.469%	329,946	-13.789%
2025-10-08	107.6300	107.6300	105.410000	106.5300	-1.068%	332,001	-14.193%
2025-10-07	106.6700	108.0700	105.890900	107.6800	+0.871%	433,024	-15.110%
2025-10-06	107.2700	107.7050	106.550000	106.7500	-0.494%	405,391	-14.370%
2025-10-03	106.4400	108.4200	106.440000	107.2800	+0.393%	455,839	-14.793%
2025-10-02	107.5200	108.2050	106.530000	106.8600	-1.110%	449,488	-14.458%
2025-10-01	108.0300	108.5500	107.210000	108.0600	+0.540%	622,110	-15.408%
2025-09-30	106.2000	108.1850	106.030000	107.4800	+1.329%	593,814	-14.952%
2025-09-29	106.3850	106.3850	104.300000	106.0700	+0.132%	699,493	-13.821%
2025-09-26	105.5700	106.7800	105.490000	105.9300	+0.570%	485,450	-13.707%
2025-09-25	107.3700	107.7950	105.000000	105.3300	-1.228%	689,575	-13.216%
2025-09-24	104.3400	106.9300	104.210000	106.6400	+2.106%	700,402	-14.282%
2025-09-23	102.4500	104.5000	102.450000	104.4400	+1.734%	738,282	-12.476%
2025-09-22	103.6200	104.5700	102.560000	102.6600	-1.051%	834,847	-10.959%
2025-09-19	103.9300	105.2786	103.710000	103.7500	-0.010%	1,972,248	-11.894%
2025-09-18	102.6600	104.0300	102.280000	103.7600	+0.855%	736,313	-11.902%
2025-09-17	102.8700	104.1500	102.450000	102.8800	-0.194%	664,712	-11.149%
2025-09-16	102.4400	103.6800	102.440000	103.0800	+0.703%	720,303	-11.321%
2025-09-15	104.7900	105.0200	102.360000	102.3600	-2.496%	838,533	-10.698%
2025-09-12	105.8200	106.2800	104.930000	104.9800	-1.065%	502,987	-12.926%
2025-09-11	104.8300	106.4850	104.830000	106.1100	+1.318%	696,479	-13.854%
2025-09-10	105.5500	105.7600	104.565000	104.7300	-1.086%	617,525	-12.718%
2025-09-09	106.0000	106.5000	105.460000	105.8800	-0.404%	656,327	-13.666%
2025-09-08	107.5200	108.1450	105.700000	106.3100	-1.828%	839,188	-14.016%
2025-09-05	107.7500	109.4600	107.650000	108.2900	+0.296%	750,081	-15.588%
2025-09-04	111.2600	111.4050	107.790000	107.9700	-2.695%	690,147	-15.338%
2025-09-03	110.9700	111.7000	110.410000	110.9600	-0.466%	697,120	-17.619%
2025-09-02	113.4000	113.9100	111.160000	111.4800	-1.476%	601,192	-18.003%
2025-08-29	112.1000	113.5450	111.100000	113.1500	+1.680%	544,699	-19.213%
2025-08-28	112.9800	112.9800	110.450000	111.2800	-1.783%	823,610	-17.856%
2025-08-27	111.9200	113.5100	111.920000	113.3000	+0.899%	632,734	-19.320%
2025-08-26	112.0200	112.9450	111.880000	112.2900	-0.027%	711,234	-18.595%
2025-08-25	114.0400	114.0650	112.300000	112.3200	-1.508%	773,153	-18.616%
2025-08-22	112.6800	114.3200	112.160000	114.0400	+2.813%	768,840	-19.844%
2025-08-21	110.2900	111.3800	110.045000	110.9200	+0.253%	495,076	-17.589%
2025-08-20	110.7700	112.5450	110.035000	110.6400	+0.728%	704,101	-17.381%
2025-08-19	108.3400	110.1700	108.150000	109.8400	+1.836%	899,692	-16.779%
2025-08-18	109.0000	109.4900	107.540000	107.8600	-0.617%	503,326	-15.251%
2025-08-15	108.8400	109.4900	108.455000	108.5300	-0.202%	627,835	-15.774%
2025-08-14	108.3900	109.0000	107.100000	108.7500	+0.193%	786,601	-15.945%
2025-08-13	106.5200	108.8100	106.210000	108.5400	+1.392%	605,491	-15.782%
2025-08-12	106.8900	107.7700	106.135000	107.0500	+0.187%	559,887	-14.610%
2025-08-11	108.4300	109.6800	106.190000	106.8500	-1.028%	1,101,986	-14.450%
2025-08-08	104.8800	109.0000	103.000000	107.9600	+4.917%	1,158,439	-15.330%
2025-08-07	102.9100	103.1600	101.050000	102.9000	+0.449%	887,925	-11.166%
2025-08-06	103.0700	103.7100	102.240000	102.4400	-0.679%	647,752	-10.767%
2025-08-05	105.2000	105.5400	103.100000	103.1400	-1.967%	923,991	-11.373%
2025-08-04	105.6200	106.2700	104.420000	105.2100	-0.313%	835,475	-13.117%
2025-08-01	106.5400	106.5400	104.350000	105.5400	-0.255%	690,238	-13.388%
2025-07-31	105.9600	106.7499	105.405000	105.8100	-0.955%	517,481	-13.609%
2025-07-30	107.4700	108.4700	106.440000	106.8300	-0.651%	454,157	-14.434%
2025-07-29	106.6800	108.2800	106.340000	107.5300	+0.806%	450,647	-14.991%
2025-07-28	107.2700	107.6400	106.180000	106.6700	-1.057%	570,693	-14.306%
2025-07-25	107.7500	107.8600	106.310000	107.8100	+0.056%	534,033	-15.212%
2025-07-24	107.5600	108.7400	106.930000	107.7500	+0.233%	603,028	-15.165%
2025-07-23	108.8300	109.8500	107.350000	107.5000	-0.858%	784,134	-14.967%
2025-07-22	106.0400	108.6499	105.800000	108.4300	+2.167%	663,930	-15.697%
2025-07-21	107.1600	108.0750	105.770000	106.1300	-0.422%	546,800	-13.870%
2025-07-18	107.6200	108.9700	106.470000	106.5800	-0.800%	780,084	-14.233%
2025-07-17	105.4700	107.5900	104.980000	107.4400	+1.965%	924,825	-14.920%
2025-07-16	105.4200	106.0200	104.300000	105.3700	-0.189%	967,680	-13.249%
2025-07-15	106.6100	107.3300	105.290000	105.5700	-1.216%	803,033	-13.413%
2025-07-14	107.1800	107.7100	105.500000	106.8700	-0.131%	728,474	-14.466%
2025-07-11	107.2300	107.7400	106.010000	107.0100	-0.604%	741,812	-14.578%
2025-07-10	105.2700	107.7300	104.520000	107.6600	+1.835%	714,475	-15.094%
2025-07-09	106.8600	107.2300	104.760000	105.7200	-0.891%	830,699	-13.536%
2025-07-08	106.3600	107.4800	105.870000	106.6700	-0.122%	967,002	-14.306%
2025-07-07	108.8100	108.9450	106.570000	106.8000	-1.874%	713,759	-14.410%
2025-07-03	111.4800	111.8700	108.350000	108.8400	-2.289%	740,777	-16.014%
2025-07-02	111.2300	111.7000	110.400000	111.3900	-0.126%	622,340	-17.937%
2025-07-01	108.8200	112.5000	108.820000	111.5300	+2.293%	517,783	-18.040%
2025-06-30	108.3900	109.1700	107.750000	109.0300	+0.276%	426,857	-16.161%
2025-06-27	108.6200	109.6099	108.200000	108.7300	+0.304%	903,674	-15.929%
2025-06-26	107.9900	109.0300	107.930000	108.4000	+0.865%	551,123	-15.673%
2025-06-25	109.6100	110.1300	107.440000	107.4700	-2.944%	661,133	-14.944%
2025-06-24	112.9500	112.9500	110.510000	110.7300	-1.626%	799,797	-17.448%
2025-06-23	112.8300	113.6100	111.350000	112.5600	+0.053%	517,522	-18.790%
2025-06-20	112.8700	113.6800	112.245000	112.5000	-0.142%	926,595	-18.747%
2025-06-18	112.3500	113.5400	112.350000	112.6600	+0.124%	611,011	-18.862%
2025-06-17	112.7000	113.6300	112.140000	112.5200	-0.855%	651,235	-18.761%
2025-06-16	112.9000	113.6900	112.060000	113.4900	+1.168%	402,980	-19.455%
2025-06-13	113.6400	114.7100	112.050000	112.1800	-1.267%	425,382	-18.515%
2025-06-12	111.9200	113.7700	111.800000	113.6200	+1.293%	875,895	-19.548%
2025-06-11	111.4900	113.1150	111.280000	112.1700	+1.063%	865,496	-18.508%
2025-06-10	111.2100	112.6250	110.640000	110.9900	+0.790%	905,381	-17.641%
2025-06-09	109.0000	110.2900	108.610000	110.1200	+0.686%	333,550	-16.991%
2025-06-06	109.1600	109.9200	108.740000	109.3700	+0.718%	381,335	-16.421%
2025-06-05	109.6900	109.7500	108.480000	108.5900	-1.138%	474,890	-15.821%
2025-06-04	109.5400	110.7100	109.355000	109.8400	+0.577%	541,657	-16.779%
2025-06-03	109.7200	110.0300	108.920000	109.2100	-0.898%	438,270	-16.299%
2025-06-02	109.9500	110.3250	108.970000	110.2000	-0.353%	344,717	-17.051%
2025-05-30	109.9600	110.8400	109.400000	110.5900	+0.719%	414,882	-17.343%
2025-05-29	108.5300	109.9800	108.480000	109.8000	+1.114%	425,164	-16.749%
2025-05-28	109.4900	109.7800	108.495000	108.5900	-1.102%	320,770	-15.821%
2025-05-27	108.6900	109.9250	107.855000	109.8000	+1.657%	405,820	-16.749%
2025-05-23	108.1200	108.2000	106.712500	108.0100	+0.065%	381,115	-15.369%
2025-05-22	108.4000	108.6600	107.230000	107.9400	-0.827%	519,936	-15.314%
2025-05-21	110.2500	110.2500	108.380000	108.8400	-1.422%	438,422	-16.014%
2025-05-20	110.2300	110.8150	109.600000	110.4100	+0.428%	422,317	-17.209%
2025-05-19	111.6400	111.6400	109.390000	109.9400	-1.620%	395,546	-16.855%
2025-05-16	110.4300	111.8750	109.700000	111.7500	+1.214%	491,428	-18.201%
2025-05-15	108.9600	110.6450	108.745000	110.4100	+1.977%	719,413	-17.209%
2025-05-14	108.3900	109.0100	106.850000	108.2700	-0.414%	687,195	-15.572%
2025-05-13	108.8700	109.6100	107.310000	108.7200	-0.266%	696,762	-15.922%
2025-05-12	109.9900	112.4000	108.840000	109.0100	-1.562%	1,137,937	-16.145%
2025-05-09	109.0200	111.2800	106.920000	110.7400	-0.108%	1,086,613	-17.455%
2025-05-08	111.1600	112.3400	110.130000	110.8600	-0.270%	1,173,446	-17.545%
2025-05-07	112.6700	113.1100	110.790000	111.1600	-1.314%	790,859	-17.767%
2025-05-06	113.0900	113.6700	111.920000	112.6400	-0.845%	469,622	-18.848%
2025-05-05	112.5000	113.7700	111.255000	113.6000	+0.620%	567,336	-19.533%
2025-05-02	112.8600	113.6800	111.300000	112.9000	+0.400%	479,718	-19.035%
2025-05-01	111.7900	113.3300	111.356000	112.4500	-0.636%	579,836	-18.711%
2025-04-30	113.2900	113.3900	111.350000	113.1700	+0.497%	511,798	-19.228%
2025-04-29	110.7400	112.6800	110.110000	112.6100	+1.268%	619,850	-18.826%
2025-04-28	112.7100	113.4700	110.315000	111.2000	-1.436%	514,226	-17.797%
2025-04-25	114.5500	114.5500	111.832200	112.8200	-1.200%	327,089	-18.977%
2025-04-24	114.8000	115.6000	113.685000	114.1900	-1.151%	361,464	-19.949%
2025-04-23	115.5000	117.1400	115.010000	115.5200	+0.026%	644,461	-20.871%
2025-04-22	114.2100	115.8800	114.210000	115.4900	+1.334%	561,596	-20.850%
2025-04-21	115.4200	115.7500	113.200000	113.9700	-0.939%	458,170	-19.795%
2025-04-17	114.2100	116.0000	114.210000	115.0500	+0.200%	477,292	-20.548%
2025-04-16	117.7800	118.4575	114.215000	114.8200	-1.947%	391,439	-20.388%
2025-04-15	118.7200	118.9300	116.665000	117.1000	-1.148%	473,501	-21.939%
2025-04-14	117.0000	118.8000	116.682000	118.4600	+1.308%	619,213	-22.835%
2025-04-11	116.3600	117.8300	114.920000	116.9300	+1.168%	705,050	-21.825%
2025-04-10	116.0500	117.7100	113.520000	115.5800	-0.405%	890,363	-20.912%
2025-04-09	110.7500	116.7500	110.000000	116.0500	+3.699%	1,103,448	-21.232%
2025-04-08	115.6000	116.0300	110.970000	111.9100	-1.997%	659,784	-18.318%
2025-04-07	113.8800	117.1950	112.510000	114.1900	-2.834%	978,503	-19.949%
2025-04-04	116.8000	118.8500	115.860000	117.5200	-0.449%	2,036,896	-22.217%
2025-04-03	117.7500	119.8500	117.190000	118.0500	+1.987%	888,055	-22.567%
2025-04-02	117.1300	117.1800	114.800000	115.7500	-1.178%	448,399	-21.028%
2025-04-01	116.9000	117.1600	115.260000	117.1300	+0.662%	431,354	-21.959%
2025-03-31	115.4700	116.7400	115.100000	116.3600	+1.095%	505,069	-21.442%
2025-03-28	115.6900	115.9600	114.945000	115.1000	-0.510%	451,516	-20.582%
2025-03-27	114.0500	115.9600	113.010000	115.6900	+1.974%	564,127	-20.987%
2025-03-26	111.1200	113.5100	111.010000	113.4500	+1.941%	692,865	-19.427%
2025-03-25	111.4300	112.8300	110.450000	111.2900	-0.179%	631,229	-17.863%
2025-03-24	111.7700	112.2200	110.565000	111.4900	-0.036%	500,985	-18.011%
2025-03-21	111.9700	114.0400	111.250000	111.5300	-0.357%	975,334	-18.040%
2025-03-20	112.5600	114.0900	111.650000	111.9300	-0.462%	722,850	-18.333%
2025-03-19	111.7500	112.6150	110.250000	112.4500	+0.160%	574,074	-18.711%
2025-03-18	113.8800	114.0875	112.130000	112.2700	-1.474%	309,906	-18.580%
2025-03-17	112.3800	114.0750	111.845000	113.9500	+1.578%	479,147	-19.781%
2025-03-14	111.0300	112.6600	110.730000	112.1800	+0.457%	398,655	-18.515%
2025-03-13	112.2900	113.5900	111.005000	111.6700	-0.277%	494,415	-18.143%
2025-03-12	113.5600	114.3400	111.350000	111.9800	-2.329%	899,939	-18.369%
2025-03-11	114.1600	116.0400	113.260000	114.6500	-0.174%	942,225	-20.270%
2025-03-10	117.0000	119.1700	114.540000	114.8500	-1.770%	695,433	-20.409%
2025-03-07	114.2800	117.7471	114.280000	116.9200	+2.230%	745,710	-21.818%
2025-03-06	113.4400	114.8000	113.000000	114.3700	+0.563%	550,754	-20.075%
2025-03-05	111.9200	114.5200	111.850000	113.7300	+0.941%	543,968	-19.625%
2025-03-04	114.7400	115.5900	112.640000	112.6700	-1.512%	555,300	-18.869%
2025-03-03	113.7800	114.9600	113.090000	114.4000	+0.784%	548,407	-20.096%
2025-02-28	113.2900	113.8400	111.980000	113.5100	+1.015%	784,061	-19.470%
2025-02-27	112.4500	113.0700	111.835000	112.3700	-0.724%	544,498	-18.653%
2025-02-26	115.5000	115.5350	112.860000	113.1900	-1.907%	854,725	-19.242%
2025-02-25	115.3300	116.7500	114.590000	115.3900	+0.365%	638,136	-20.782%
2025-02-24	115.2800	117.4200	114.790000	114.9700	-0.597%	664,102	-20.492%
2025-02-21	114.9800	116.4400	114.210000	115.6600	+0.775%	527,147	-20.967%
2025-02-20	112.9700	114.8700	112.665000	114.7700	+1.199%	483,801	-20.354%
2025-02-19	111.6100	113.9000	110.480100	113.4100	+1.731%	719,975	-19.399%
2025-02-18	110.5700	112.3100	110.220000	111.4800	+0.009%	491,854	-18.003%
2025-02-14	113.0600	113.6399	111.390000	111.4700	-1.345%	442,121	-17.996%
2025-02-13	112.0100	113.2900	111.110000	112.9900	+1.155%	521,659	-19.099%
2025-02-12	109.5100	112.2000	109.465000	111.7000	+0.549%	622,966	-18.165%
2025-02-11	109.6800	111.5400	109.500000	111.0900	+1.166%	541,760	-17.715%
2025-02-10	111.3900	111.8400	108.650000	109.8100	-2.434%	799,694	-16.756%

document.getElementById("fWBpLx").onerror = function(){this.style.display='none';}; .dark-mode .F5Q9RD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F5Q9RD{ color: #333333; background-color: white; border: 2px solid #333333; }POSTPOST HOLDINGS, INC.stock NYSE

POST
POST HOLDINGS, INC.
stock NYSE