Stockscreener 앱 받기
99.42
7.15%
-7.66
시간 외 거래:
99.15
-0.27
-0.27%
Post Holdings Inc 주식 (POST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $106.5 | $98.91 | $7.59 | 2,124,876.0 | -7.15% |
| 2025-11-20 | $107.7 | $105.2 | $2.50 | 871,780.0 | +0.12% |
| 2025-11-19 | $108.3 | $106.2 | $2.03 | 642,189.0 | -0.23% |
| 2025-11-18 | $107.8 | $105.1 | $2.70 | 658,152.0 | +1.26% |
| 2025-11-17 | $106.7 | $105.5 | $1.20 | 653,378.0 | -0.78% |
| 2025-11-14 | $107.1 | $104.9 | $2.22 | 571,654.0 | +0.34% |
| 2025-11-13 | $108.0 | $106.3 | $1.75 | 613,436.0 | -0.27% |
| 2025-11-12 | $106.9 | $105.7 | $1.17 | 635,066.0 | +0.58% |
| 2025-11-11 | $106.6 | $105.2 | $1.41 | 565,636.0 | +0.56% |
| 2025-11-10 | $107.0 | $105.2 | $1.85 | 669,463.0 | -1.17% |
| 2025-11-07 | $106.9 | $104.6 | $2.36 | 539,174.0 | +1.69% |
| 2025-11-06 | $106.7 | $104.7 | $2.06 | 532,504.0 | -0.52% |
| 2025-11-05 | $106.4 | $104.3 | $2.13 | 577,976.0 | -0.19% |
| 2025-11-04 | $106.7 | $104.7 | $1.94 | 551,857.0 | -0.11% |
| 2025-11-03 | $106.3 | $102.3 | $3.97 | 885,693.0 | +1.78% |
| 2025-10-31 | $104.3 | $100.4 | $3.88 | 543,918.0 | +2.06% |
| 2025-10-30 | $105.1 | $100.7 | $4.32 | 1,006,460.0 | -2.29% |
| 2025-10-29 | $106.2 | $103.0 | $3.18 | 831,122.0 | -2.44% |
| 2025-10-28 | $108.4 | $106.5 | $1.88 | 563,248.0 | -1.45% |
| 2025-10-27 | $109.2 | $107.0 | $2.17 | 764,730.0 | -0.92% |
| 2025-10-24 | $109.5 | $108.2 | $1.30 | 350,025.0 | +1.11% |
| 2025-10-23 | $109.7 | $107.5 | $2.23 | 658,722.0 | -0.62% |
Post Holdings Inc 주식 (POST) 연도별 가격 이력
이 심층 분석에서는 Post Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 POST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Post Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Post Holdings Inc 주식 (POST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $108.3 | $98.91 | $9.36 | 13,217,710.0 | -4.34% |
| 2025-10 | $109.8 | $100.4 | $9.35 | 12,692,747.0 | -3.30% |
| 2025-09 | $113.9 | $102.3 | $11.63 | 15,681,827.0 | -5.01% |
| 2025-08 | $114.3 | $101.0 | $13.27 | 15,536,353.0 | +6.94% |
| 2025-07 | $112.5 | $104.3 | $8.20 | 14,844,614.0 | -2.95% |
| 2025-06 | $114.7 | $107.4 | $7.27 | 11,989,685.0 | -1.41% |
| 2025-05 | $113.8 | $106.7 | $7.06 | 12,633,969.0 | -2.28% |
| 2025-04 | $119.8 | $110.0 | $9.85 | 13,863,655.0 | -2.74% |
| 2025-03 | $119.2 | $110.2 | $8.92 | 12,432,054.0 | +2.51% |
| 2025-02 | $117.4 | $104.0 | $13.45 | 12,370,267.0 | +6.92% |
| 2025-01 | $115.4 | $104.9 | $10.54 | 9,940,981.0 | -7.25% |
Post Holdings Inc 주식 (POST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $125.8 | $113.0 | $12.85 | 12,876,605.0 | -5.79% |
| 2024-11 | $121.1 | $103.3 | $17.74 | 12,354,619.0 | +10.32% |
| 2024-10 | $116.9 | $109.2 | $7.71 | 8,195,330.0 | -5.65% |
| 2024-09 | $119.0 | $113.3 | $5.61 | 9,783,067.0 | -0.02% |
| 2024-08 | $117.2 | $109.0 | $8.21 | 9,521,407.0 | +5.86% |
| 2024-07 | $110.9 | $103.3 | $7.55 | 9,529,719.0 | +4.99% |
| 2024-06 | $106.4 | $99.70 | $6.68 | 8,068,302.0 | -2.26% |
| 2024-05 | $108.2 | $102.5 | $5.67 | 11,497,518.0 | +0.40% |
| 2024-04 | $107.2 | $99.62 | $7.63 | 9,355,174.0 | -0.12% |
| 2024-03 | $107.7 | $102.5 | $5.16 | 8,439,703.0 | +2.04% |
| 2024-02 | $107.0 | $92.54 | $14.46 | 14,647,798.0 | +12.16% |
| 2024-01 | $94.92 | $87.53 | $7.39 | 16,879,047.0 | +5.46% |
Post Holdings Inc 주식 (POST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $90.75 | $84.89 | $5.86 | 13,879,928.0 | +3.08% |
| 2023-11 | $87.48 | $79.78 | $7.70 | 15,576,096.0 | +6.42% |
| 2023-10 | $86.15 | $78.84 | $7.31 | 9,947,983.0 | -6.37% |
| 2023-09 | $90.29 | $84.80 | $5.49 | 11,177,839.0 | -4.43% |
| 2023-08 | $90.70 | $84.04 | $6.66 | 14,954,434.0 | +5.17% |
| 2023-07 | $88.44 | $83.99 | $4.45 | 8,696,296.0 | -1.56% |
| 2023-06 | $88.42 | $83.98 | $4.44 | 8,827,327.0 | +1.99% |
| 2023-05 | $92.85 | $83.78 | $9.07 | 9,970,863.0 | -6.11% |
| 2023-04 | $91.83 | $86.31 | $5.52 | 6,675,094.0 | +0.69% |
| 2023-03 | $91.98 | $84.44 | $7.55 | 10,555,436.0 | -0.10% |
| 2023-02 | $98.84 | $88.73 | $10.11 | 9,576,717.0 | -5.26% |
| 2023-01 | $96.36 | $88.30 | $8.06 | 8,138,354.0 | +5.20% |
2.24%
자본화:
|
볼륨(24시간):