Post Stock Price History
NYSE: POSTConsumer StaplesPackaged FoodsUSD
74.11-0.1225 (-0.17%)
Market open · Delayed 15 min · as of Oct 9, 1:39 PM ET
POST price history at a glance
The price history for Post (POST) on this page begins on January 23, 2012, when the stock closed at $17.64; it most recently closed at $74.23 on October 5, 2026. The highest price in this record is $125.84, reached on December 9, 2024; the latest close is 41.0% below that peak. Across the 13 complete calendar years in the table, POST finished higher in 8 and lower in 5. Its best year was 2015 (+44.4%) and its worst was 2014 (-14.3%).
Over roughly 15 years the share price changed +320.9%, a 10.3% compound annual price return (excluding dividends). In the last 12 months alone, POST has lost 30.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $125.84
- Date of high
- Dec 9, 2024
- Low since 2012
- $16.58
- Date of low
- Feb 6, 2012
- 52-week high
- $117.28
- 52-week low
- $71.45
- IPO year
- 2012
- Last close
- $74.23
POST returns
1 week
+1.92%
1 month
-9.87%
3 months
-12.36%
6 months
-27.64%
Year to date
-25.06%
1 year
-30.32%
3 years
-9.09%
5 years
+7.62%
POST price return, excluding dividends.
POST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 74.23 | -25.49% |
| 2025 | 99.63 | -12.19% |
| 2024 | 113.46 | +28.84% |
| 2023 | 88.06 | -2.44% |
| 2022 | 90.26 | +22.34% |
| 2021 | 73.78 | +11.60% |
| 2020 | 66.11 | -7.64% |
| 2019 | 71.58 | +17.63% |
| 2018 | 60.85 | +17.35% |
| 2017 | 51.85 | -1.44% |
| 2016 | 52.61 | +30.29% |
| 2015 | 40.38 | +44.36% |
| 2014 | 27.97 | -14.26% |
| 2013 | 32.62 | +40.26% |
| 2012* | 23.26 | +31.87% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
POST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 72.95 | 74.31 | 72.62 | 74.23 | +2.33% | |
| 73.44 | 73.43 | 71.57 | 72.54 | -1.06% | |
| 73.15 | 74.02 | 72.86 | 73.32 | +0.88% | |
| 72.44 | 73.47 | 72.11 | 72.68 | +0.17% | |
| 72.83 | 73.60 | 72.21 | 72.56 | -0.37% | |
| 72.49 | 73.03 | 71.45 | 72.83 | -0.03% | |
| 73.53 | 73.76 | 72.65 | 72.85 | -0.79% | |
| 73.96 | 75.11 | 72.67 | 73.43 | -1.92% | |
| 72.85 | 75.22 | 72.52 | 74.87 | +2.35% | |
| 74.09 | 74.11 | 72.74 | 73.15 | -1.34% | |
| 76.03 | 76.44 | 74.13 | 74.14 | -2.20% | |
| 76.09 | 76.39 | 75.35 | 75.81 | -0.21% | |
| 75.61 | 76.90 | 74.89 | 75.97 | +0.94% | |
| 76.50 | 77.50 | 74.59 | 75.26 | -1.71% | |
| 77.40 | 77.44 | 75.92 | 76.57 | -1.66% | |
| 79.17 | 79.17 | 77.27 | 77.86 | -0.80% | |
| 76.39 | 79.67 | 76.39 | 78.49 | +1.71% | |
| 78.70 | 78.93 | 76.96 | 77.17 | -2.77% | |
| 81.27 | 81.66 | 79.00 | 79.37 | -1.02% | |
| 80.47 | 80.78 | 79.64 | 80.19 | -0.11% | |
| 81.72 | 82.00 | 79.82 | 80.28 | -0.97% | |
| 81.92 | 82.63 | 80.76 | 81.07 | -1.57% | |
| 84.39 | 84.39 | 82.13 | 82.36 | -2.69% | |
| 83.42 | 85.18 | 83.29 | 84.64 | +0.45% | |
| 84.45 | 85.11 | 83.44 | 84.26 | -0.07% | |
| 83.76 | 86.41 | 83.64 | 84.32 | +0.87% | |
| 83.19 | 84.94 | 83.19 | 83.59 | +0.28% | |
| 84.91 | 85.95 | 83.21 | 83.36 | -2.33% | |
| 81.73 | 85.45 | 81.73 | 85.35 | +4.74% | |
| 80.70 | 82.99 | 79.65 | 81.49 | -0.59% | |
| 81.44 | 83.41 | 80.85 | 81.97 | +1.12% | |
| 81.90 | 82.29 | 80.35 | 81.06 | -1.60% | |
| 81.00 | 83.46 | 80.70 | 82.38 | +2.34% | |
| 78.70 | 80.87 | 78.60 | 80.50 | +2.52% | |
| 78.53 | 79.32 | 77.14 | 78.52 | -0.42% | |
| 80.33 | 81.43 | 78.74 | 78.85 | -1.22% | |
| 80.54 | 81.00 | 79.11 | 79.82 | +0.59% | |
| 79.85 | 80.60 | 78.73 | 79.35 | -1.98% | |
| 80.36 | 81.44 | 79.56 | 80.95 | +0.51% | |
| 81.14 | 81.85 | 80.00 | 80.54 | -0.05% | |
| 77.32 | 80.59 | 76.99 | 80.58 | +2.66% | |
| 76.50 | 79.44 | 75.40 | 78.49 | +2.96% | |
| 77.89 | 78.75 | 75.70 | 76.23 | -3.13% | |
| 85.44 | 85.60 | 77.60 | 78.69 | -12.79% | |
| 90.36 | 91.65 | 89.21 | 90.23 | +1.13% | |
| 90.68 | 91.12 | 88.23 | 89.22 | -1.51% | |
| 89.16 | 91.01 | 88.04 | 90.59 | +0.35% | |
| 91.50 | 93.99 | 90.22 | 90.27 | -1.25% | |
| 92.25 | 92.85 | 91.34 | 91.41 | -1.67% | |
| 96.47 | 97.23 | 92.86 | 92.96 | -4.69% | |
| 94.11 | 97.70 | 94.11 | 97.53 | +3.40% | |
| 93.03 | 96.46 | 92.88 | 94.32 | +3.30% | |
| 91.31 | 92.40 | 90.55 | 91.31 | +0.44% | |
| 90.47 | 92.34 | 90.43 | 90.91 | +0.83% | |
| 89.98 | 91.32 | 88.71 | 90.16 | -0.93% | |
| 89.72 | 91.93 | 89.53 | 91.01 | +2.96% | |
| 88.01 | 88.89 | 86.65 | 88.39 | +1.20% | |
| 85.50 | 87.48 | 85.00 | 87.34 | +0.55% | |
| 89.22 | 90.50 | 85.92 | 86.86 | -1.17% | |
| 85.83 | 88.19 | 85.83 | 87.89 | +3.12% | |
| 85.06 | 86.57 | 84.75 | 85.23 | +0.13% | |
| 87.03 | 87.78 | 84.53 | 85.12 | -1.82% | |
| 86.92 | 88.50 | 86.21 | 86.70 | +0.49% | |
| 84.84 | 86.41 | 83.89 | 86.28 | +1.87% | |
| 85.58 | 85.99 | 84.31 | 84.70 | -1.41% | |
| 88.63 | 88.90 | 85.46 | 85.91 | -3.22% | |
| 89.77 | 91.70 | 88.26 | 88.77 | +0.31% | |
| 93.03 | 93.59 | 88.47 | 88.50 | -4.61% | |
| 91.88 | 93.43 | 91.08 | 92.78 | +2.02% | |
| 87.75 | 91.78 | 87.75 | 90.94 | +3.04% | |
| 88.79 | 88.95 | 87.70 | 88.26 | -1.64% | |
| 89.69 | 90.77 | 88.51 | 89.73 | +0.36% | |
| 89.80 | 91.00 | 88.05 | 89.41 | +0.17% | |
| 90.66 | 91.49 | 88.24 | 89.26 | -1.74% | |
| 89.48 | 92.06 | 89.48 | 90.84 | +2.15% | |
| 87.97 | 89.17 | 87.48 | 88.93 | +2.60% | |
| 88.25 | 88.95 | 86.37 | 86.68 | -1.96% | |
| 88.96 | 89.65 | 87.80 | 88.41 | -0.62% | |
| 91.60 | 92.21 | 88.63 | 88.96 | -3.69% | |
| 92.32 | 92.74 | 91.57 | 92.37 | +0.01% | |
| 92.74 | 94.29 | 92.17 | 92.36 | -0.84% | |
| 93.33 | 93.95 | 92.39 | 93.14 | -0.03% | |
| 93.37 | 94.08 | 92.30 | 93.17 | -0.38% | |
| 91.89 | 94.33 | 90.45 | 93.53 | +2.21% | |
| 90.32 | 92.30 | 89.86 | 91.51 | +1.62% | |
| 89.52 | 91.22 | 88.20 | 90.05 | -0.42% | |
| 89.33 | 91.77 | 88.93 | 90.43 | +1.93% | |
| 92.01 | 92.27 | 86.85 | 88.72 | -2.51% | |
| 90.78 | 92.10 | 90.45 | 91.00 | +0.42% | |
| 89.28 | 91.26 | 89.08 | 90.62 | +1.67% | |
| 90.93 | 91.77 | 87.87 | 89.13 | -2.95% | |
| 95.99 | 96.52 | 91.70 | 91.84 | -4.70% | |
| 96.64 | 97.56 | 95.16 | 96.37 | -0.39% | |
| 96.34 | 97.50 | 95.92 | 96.75 | +0.92% | |
| 97.02 | 98.19 | 94.57 | 95.87 | -1.34% | |
| 97.38 | 98.46 | 96.14 | 97.17 | -0.10% | |
| 96.57 | 97.29 | 94.32 | 97.27 | -0.25% | |
| 97.82 | 98.29 | 95.87 | 97.51 | -0.18% | |
| 99.87 | 101.68 | 97.57 | 97.69 | -1.93% | |
| 100.99 | 102.12 | 99.56 | 99.61 | -1.44% | |
| 103.38 | 104.27 | 100.98 | 101.07 | -1.66% | |
| 104.35 | 105.52 | 102.50 | 102.78 | -1.47% | |
| 102.16 | 105.18 | 102.16 | 104.31 | +1.52% | |
| 101.28 | 105.10 | 101.11 | 102.75 | +2.21% | |
| 102.66 | 103.20 | 100.50 | 100.53 | -1.49% | |
| 96.46 | 103.51 | 96.29 | 102.05 | -0.91% | |
| 102.68 | 104.05 | 102.10 | 102.99 | -0.72% | |
| 105.19 | 105.71 | 102.73 | 103.74 | +0.03% | |
| 103.59 | 104.04 | 101.21 | 103.71 | -0.13% | |
| 103.10 | 104.98 | 102.95 | 103.84 | +0.43% | |
| 105.38 | 105.96 | 102.10 | 103.40 | -1.29% | |
| 101.81 | 104.84 | 101.81 | 104.75 | +2.65% | |
| 102.75 | 103.15 | 101.39 | 102.05 | -1.03% | |
| 105.23 | 105.29 | 102.69 | 103.11 | -0.67% | |
| 103.63 | 106.28 | 103.63 | 103.81 | +0.15% | |
| 104.58 | 105.89 | 102.81 | 103.65 | -0.95% | |
| 104.89 | 105.26 | 103.95 | 104.64 | +0.39% | |
| 107.29 | 107.40 | 103.63 | 104.23 | -2.53% | |
| 104.10 | 108.09 | 103.85 | 106.93 | +2.76% | |
| 101.30 | 104.06 | 101.19 | 104.06 | +2.43% | |
| 99.66 | 101.82 | 99.27 | 101.59 | +2.05% | |
| 99.20 | 101.75 | 99.08 | 99.55 | +0.16% | |
| 100.59 | 100.59 | 99.17 | 99.39 | -1.19% | |
| 98.98 | 101.39 | 98.98 | 100.59 | +0.73% | |
| 100.73 | 100.73 | 98.16 | 99.86 | -1.15% | |
| 102.58 | 103.05 | 100.94 | 101.02 | -1.52% | |
| 100.44 | 103.20 | 99.89 | 102.58 | +1.02% | |
| 99.21 | 102.23 | 99.21 | 101.54 | +1.49% | |
| 100.21 | 101.65 | 99.99 | 100.05 | -0.42% | |
| 100.00 | 100.52 | 99.42 | 100.47 | +0.15% | |
| 97.23 | 100.42 | 96.92 | 100.32 | +3.18% | |
| 98.80 | 99.16 | 96.99 | 97.23 | -1.65% | |
| 97.84 | 99.33 | 96.98 | 98.86 | +1.71% | |
| 95.98 | 97.53 | 95.06 | 97.20 | +1.57% | |
| 95.87 | 96.46 | 94.54 | 95.70 | -0.03% | |
| 97.33 | 97.51 | 95.69 | 95.73 | -1.52% | |
| 96.58 | 97.26 | 94.13 | 97.21 | +1.24% | |
| 97.12 | 97.53 | 96.01 | 96.02 | -1.37% | |
| 98.21 | 98.69 | 96.90 | 97.35 | +0.65% | |
| 97.55 | 98.53 | 96.47 | 96.72 | -0.71% | |
| 95.43 | 97.64 | 95.43 | 97.41 | +2.04% | |
| 95.78 | 96.50 | 95.15 | 95.46 | -1.52% | |
| 98.31 | 98.51 | 96.75 | 96.93 | -0.77% | |
| 99.28 | 100.04 | 97.39 | 97.68 | -0.78% | |
| 98.80 | 99.71 | 98.05 | 98.45 | +0.72% | |
| 100.71 | 101.42 | 97.34 | 97.75 | -3.82% | |
| 104.16 | 104.16 | 101.50 | 101.63 | -2.34% | |
| 104.61 | 105.35 | 103.66 | 104.06 | -1.30% | |
| 104.76 | 105.68 | 103.17 | 105.43 | -0.11% | |
| 105.23 | 106.00 | 103.66 | 105.55 | -0.03% | |
| 105.82 | 106.72 | 105.18 | 105.58 | -0.95% | |
| 107.00 | 107.00 | 103.38 | 106.59 | -0.07% | |
| 105.85 | 106.95 | 104.11 | 106.66 | +0.01% | |
| 105.78 | 106.81 | 104.90 | 106.65 | +0.33% | |
| 105.80 | 107.22 | 104.78 | 106.30 | +0.63% | |
| 105.38 | 106.14 | 104.80 | 105.63 | +1.05% | |
| 105.54 | 105.84 | 102.91 | 104.53 | -1.25% | |
| 105.67 | 107.20 | 105.07 | 105.85 | -0.06% | |
| 106.10 | 107.11 | 105.31 | 105.91 | -0.79% | |
| 107.43 | 107.63 | 106.09 | 106.75 | -0.27% | |
| 108.59 | 109.12 | 106.79 | 107.04 | -1.11% | |
| 108.60 | 109.29 | 107.54 | 108.24 | -0.24% | |
| 112.49 | 112.97 | 107.57 | 108.50 | -3.04% | |
| 110.47 | 111.92 | 109.53 | 111.90 | +1.35% | |
| 111.83 | 112.76 | 110.33 | 110.41 | -0.41% | |
| 109.19 | 111.15 | 108.69 | 110.86 | +1.10% | |
| 113.89 | 114.08 | 109.02 | 109.65 | -3.77% | |
| 114.42 | 116.35 | 112.33 | 113.94 | -0.58% | |
| 110.00 | 117.28 | 109.01 | 114.61 | +9.77% | |
| 106.04 | 107.99 | 103.89 | 104.41 | -0.06% | |
| 103.34 | 105.46 | 100.37 | 104.47 | +1.93% | |
| 100.53 | 104.46 | 100.09 | 102.49 | +1.18% | |
| 102.30 | 102.71 | 100.72 | 101.29 | -1.00% | |
| 99.24 | 102.56 | 98.89 | 102.31 | +3.57% | |
| 98.26 | 99.51 | 97.93 | 98.78 | +1.01% | |
| 98.02 | 99.65 | 97.35 | 97.79 | -0.24% | |
| 97.93 | 100.02 | 97.76 | 98.03 | -0.22% | |
| 98.05 | 98.76 | 97.11 | 98.25 | -0.04% | |
| 98.87 | 99.56 | 97.58 | 98.29 | -0.70% | |
| 99.75 | 100.80 | 98.92 | 98.98 | -1.17% | |
| 98.04 | 100.39 | 97.34 | 100.15 | +1.92% | |
| 99.00 | 99.88 | 97.50 | 98.26 | -1.08% | |
| 97.98 | 101.09 | 97.16 | 99.33 | +1.25% | |
| 97.74 | 98.35 | 96.72 | 98.10 | -0.18% | |
| 97.30 | 98.98 | 97.30 | 98.28 | +0.73% | |
| 97.98 | 98.65 | 97.38 | 97.57 | -0.55% | |
| 99.31 | 99.43 | 97.91 | 98.11 | -0.99% | |
| 98.36 | 99.80 | 97.64 | 99.09 | +0.67% | |
| 96.11 | 99.57 | 96.11 | 98.43 | +2.02% | |
| 99.14 | 99.20 | 96.26 | 96.48 | -2.15% | |
| 96.68 | 98.71 | 96.25 | 98.60 | +1.82% | |
| 99.16 | 99.53 | 96.68 | 96.84 | -2.80% | |
| 99.02 | 100.36 | 98.27 | 99.63 | +0.59% | |
| 99.46 | 99.81 | 98.76 | 99.05 | -0.30% | |
| 99.89 | 100.98 | 99.35 | 99.35 | -0.54% | |
| 101.40 | 101.40 | 99.51 | 99.89 | -1.26% | |
| 101.23 | 102.07 | 100.58 | 101.16 | -0.16% | |
| 101.11 | 101.39 | 100.68 | 101.32 | +0.61% | |
| 101.16 | 101.42 | 99.75 | 100.71 | -0.29% | |
| 99.58 | 102.06 | 99.43 | 101.00 | +0.17% | |
| 101.43 | 103.01 | 100.48 | 100.83 | -0.96% | |
| 101.12 | 102.48 | 100.82 | 101.81 | +0.61% | |
| 98.92 | 101.76 | 98.92 | 101.19 | +2.28% | |
| 99.26 | 100.51 | 98.31 | 98.93 | +0.12% | |
| 98.73 | 99.98 | 98.14 | 98.81 | +0.07% | |
| 97.95 | 99.34 | 97.64 | 98.74 | +1.19% | |
| 96.65 | 98.47 | 96.57 | 97.58 | +0.96% | |
| 97.36 | 97.93 | 96.46 | 96.65 | -0.33% | |
| 97.43 | 98.97 | 96.47 | 96.97 | -0.21% | |
| 95.37 | 98.37 | 95.07 | 97.17 | +1.22% | |
| 97.62 | 98.21 | 95.94 | 96.00 | -1.90% | |
| 100.02 | 100.27 | 97.19 | 97.86 | -1.87% | |
| 98.83 | 100.95 | 98.40 | 99.72 | +1.20% | |
| 99.87 | 100.67 | 97.50 | 98.54 | -1.41% | |
| 102.85 | 102.91 | 99.73 | 99.95 | -3.92% | |
| 104.98 | 107.05 | 103.57 | 104.03 | +1.18% | |
| 102.02 | 104.53 | 101.34 | 102.82 | +1.78% | |
| 96.84 | 101.63 | 96.34 | 101.02 | +4.11% | |
| 98.81 | 99.19 | 96.84 | 97.03 | -2.40% | |
| 104.60 | 106.50 | 98.91 | 99.42 | -7.15% | |
| 107.01 | 107.72 | 105.23 | 107.08 | +0.12% | |
| 107.09 | 108.27 | 106.24 | 106.95 | -0.23% | |
| 106.21 | 107.80 | 105.10 | 107.20 | +1.26% | |
| 105.50 | 106.70 | 105.50 | 105.87 | -0.78% | |
| 107.09 | 107.09 | 104.88 | 106.70 | +0.34% | |
| 106.86 | 108.04 | 106.29 | 106.34 | -0.27% | |
| 106.29 | 106.88 | 105.71 | 106.63 | +0.58% | |
| 105.82 | 106.56 | 105.15 | 106.02 | +0.56% | |
| 106.65 | 107.02 | 105.17 | 105.43 | -1.17% | |
| 105.40 | 106.92 | 104.56 | 106.68 | +1.69% | |
| 105.47 | 106.74 | 104.68 | 104.91 | -0.52% | |
| 105.67 | 106.39 | 104.26 | 105.46 | -0.19% | |
| 106.18 | 106.66 | 104.72 | 105.66 | -0.11% | |
| 104.09 | 106.28 | 102.31 | 105.78 | +1.78% | |
| 101.38 | 104.32 | 100.44 | 103.93 | +2.06% | |
| 104.42 | 105.07 | 100.75 | 101.83 | -2.29% | |
| 105.61 | 106.15 | 102.97 | 104.22 | -2.44% | |
| 107.67 | 108.38 | 106.50 | 106.83 | -1.45% | |
| 109.18 | 109.21 | 107.04 | 108.40 | -0.92% | |
| 108.50 | 109.47 | 108.18 | 109.41 | +1.11% | |
| 108.93 | 109.74 | 107.50 | 108.21 | -0.62% | |
| 106.88 | 109.79 | 106.70 | 108.89 | +1.59% | |
| 106.97 | 108.00 | 106.50 | 107.19 | +0.52% | |
| 105.91 | 106.81 | 105.35 | 106.64 | +0.77% | |
| 104.22 | 106.26 | 103.14 | 105.82 | +2.25% | |
| 104.01 | 105.62 | 102.94 | 103.49 | -0.51% | |
| 107.34 | 108.20 | 103.65 | 104.02 | -3.70% | |
| 107.36 | 108.23 | 106.69 | 108.02 | +0.76% | |
| 107.48 | 108.11 | 106.02 | 107.20 | -0.83% | |
| 106.71 | 108.17 | 105.96 | 108.10 | +1.95% | |
| 106.35 | 106.83 | 105.76 | 106.03 | -0.47% | |
| 107.63 | 107.63 | 105.41 | 106.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the POST chart for longer ranges.