Post Holdings, Inc.
POSTNYSEConsumer Defensive● Active
$90.43
+$1.71(+1.93%)
Market Cap$4.1B
P/E Ratio—
52W High$117.28
52W Low$87.87
Post Holdings, Inc.（POST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
post · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$125.84
Dec 13, 2024
-28.1% from here
5-Year Low5Y
$62.83
Mar 8, 2022
+43.9% from low
IPO Priceadj.
$11.65
Jan 27, 2012
+676.2% since IPO
1 Year Ago
$110.12
Jun 9, 2025
-17.9% in 1Y
5 Years Ago
$76.37
Jun 8, 2021
+18.4% in 5Y
10 Years Ago
$50.85
Jun 8, 2016
+77.8% in 10Y
Historical Price Data · POST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $89.33 | $91.77 | $88.93 | $90.43 | $90.43 | 648K | +1.23% |
| Jun 4, 2026 | $92.01 | $92.27 | $86.85 | $88.72 | $88.72 | 1.1M | -3.58% |
| Jun 3, 2026 | $90.78 | $92.10 | $90.45 | $91.00 | $91.00 | 737K | +0.24% |
| Jun 2, 2026 | $89.28 | $91.26 | $89.08 | $90.62 | $90.62 | 1.0M | +1.50% |
| Jun 1, 2026 | $90.93 | $91.77 | $87.87 | $89.13 | $89.13 | 1.5M | -1.98% |
| May 29, 2026 | $95.99 | $96.52 | $91.70 | $91.84 | $91.84 | 1.4M | -4.32% |
| May 28, 2026 | $96.64 | $97.56 | $95.16 | $96.37 | $96.37 | 573K | -0.28% |
| May 27, 2026 | $96.34 | $97.50 | $95.92 | $96.75 | $96.75 | 560K | +0.43% |
| May 26, 2026 | $97.02 | $98.19 | $94.57 | $95.87 | $95.87 | 840K | -1.19% |
| May 22, 2026 | $97.38 | $98.46 | $96.14 | $97.17 | $97.17 | 520K | -0.22% |
| May 21, 2026 | $96.57 | $97.29 | $94.32 | $97.27 | $97.27 | 757K | +0.72% |
| May 20, 2026 | $97.82 | $98.29 | $95.87 | $97.51 | $97.51 | 898K | -0.32% |
| May 19, 2026 | $99.87 | $101.68 | $97.57 | $97.69 | $97.69 | 1.2M | -2.18% |
| May 18, 2026 | $100.99 | $102.12 | $99.56 | $99.61 | $99.61 | 817K | -1.37% |
| May 15, 2026 | $103.38 | $104.27 | $100.98 | $101.07 | $101.07 | 600K | -2.23% |
| May 14, 2026 | $104.35 | $105.52 | $102.50 | $102.78 | $102.78 | 642K | -1.50% |
| May 13, 2026 | $102.16 | $105.18 | $102.16 | $104.31 | $104.31 | 967K | +2.10% |
| May 12, 2026 | $101.28 | $105.10 | $101.11 | $102.75 | $102.75 | 1.2M | +1.45% |
| May 11, 2026 | $102.66 | $103.20 | $100.50 | $100.53 | $100.53 | 960K | -2.07% |
| May 8, 2026 | $96.46 | $103.51 | $96.29 | $102.05 | $102.05 | 1.6M | +5.80% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · POST
Jan 1 → Dec 31 · 6 years2026-8.7%$99.02 → $90.43
-8.7%
2025-13.7%$114.74 → $99.05
-13.7%
2024+30.8%$87.53 → $114.46
+30.8%
2023-2.2%$90.05 → $88.06
-2.2%
2022+20.0%$75.23 → $90.26
+20.0%
2021-0.9%$75.87 → $75.15
-0.9%
Best Year2024 · +30.8%
Worst Year2025 · -13.7%
Positive Years2 / 6
Avg Annual Return+4.2%
6Y Total Return+19.2%
6Y CAGR~+3.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in POST?
If you invested $1,000 in POST 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,778
Total Return+77.8%
CAGR~+5.9% / yr
Profit+$778
Based on Jun 8, 2016 · $50.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Post Holdings, Inc.（POST）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $90.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
POST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
POST 历史股价FMP 日线复权 OHLCV