Post Holdings Partnering Corporation
PSPCNYSEFinancial Services
$10.23
+$0.00(+0.00%)
Market Cap$452319419
P/E Ratio—
52W High$10.594
52W Low$9.66
Post Holdings Partnering Corporation（PSPC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pspc · 日线历史（复权）· FMP · 截至 2023年5月26日
5-Year High5Y
$10.59
Apr 26, 2023
-3.4% from here
5-Year Low5Y
$9.45
Aug 16, 2021
+8.3% from low
IPO Priceadj.
$9.85
Jul 16, 2021
+3.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PSPC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 26, 2023 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 514K | +0.10% |
| May 25, 2023 | $10.22 | $10.24 | $10.22 | $10.23 | $10.23 | 6K | +0.10% |
| May 24, 2023 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 29K | +0.00% |
| May 23, 2023 | $10.21 | $10.22 | $10.21 | $10.21 | $10.21 | 15K | +0.00% |
| May 22, 2023 | $10.20 | $10.22 | $10.20 | $10.21 | $10.21 | 39K | +0.10% |
| May 19, 2023 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5K | +0.00% |
| May 18, 2023 | $10.20 | $10.22 | $10.20 | $10.20 | $10.20 | 18K | +0.00% |
| May 17, 2023 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 78K | +0.10% |
| May 16, 2023 | $10.19 | $10.21 | $10.19 | $10.21 | $10.21 | 139K | +0.20% |
| May 15, 2023 | $10.20 | $10.22 | $10.19 | $10.20 | $10.20 | 178K | +0.00% |
| May 12, 2023 | $10.21 | $10.22 | $10.21 | $10.21 | $10.21 | 474K | +0.00% |
| May 11, 2023 | $10.20 | $10.38 | $10.18 | $10.19 | $10.19 | 576K | -0.05% |
| May 10, 2023 | $10.19 | $10.20 | $10.18 | $10.19 | $10.19 | 17K | +0.03% |
| May 9, 2023 | $10.14 | $10.20 | $10.14 | $10.17 | $10.17 | 12K | +0.30% |
| May 8, 2023 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0K | +0.00% |
| May 5, 2023 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 15K | +0.10% |
| May 4, 2023 | $10.17 | $10.17 | $10.15 | $10.16 | $10.16 | 1K | -0.10% |
| May 3, 2023 | $10.15 | $10.17 | $10.15 | $10.16 | $10.16 | 2K | +0.10% |
| May 2, 2023 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0K | +0.00% |
| May 1, 2023 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1K | +0.00% |
Showing 1–20 of 470 records
Annual Stock Price Performance · PSPC
Jan 1 → Dec 31 · 3 years2023+3.2%$9.91 → $10.23
+3.2%
2022+1.4%$9.79 → $9.93
+1.4%
2021-2.0%$10.00 → $9.80
-2.0%
Best Year2023 · +3.2%
Worst Year2021 · -2.0%
Positive Years2 / 3
Avg Annual Return+0.9%
3Y Total Return+2.3%
3Y CAGR~+0.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in PSPC?
If you invested $1,000 in PSPC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,039
Total Return+3.9%
CAGR~+0.8% / yr
Profit+$39
Based on Jul 16, 2021 · $9.85Split & 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 Partnering Corporation（PSPC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.23。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
PSPC 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。
PSPC 历史股价FMP 日线复权 OHLCV