Stockscreener 앱 받기
112.61
0.11%
0.03
Post Holdings Inc 주식 (POST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $113.1 | $112.1 | $0.975 | 14,773.0 | +0.16% |
| 2025-05-06 | $113.7 | $111.9 | $1.75 | 458,413.0 | -0.85% |
| 2025-05-05 | $113.8 | $111.3 | $2.52 | 567,336.0 | +0.62% |
| 2025-05-02 | $113.7 | $111.3 | $2.38 | 479,718.0 | +0.40% |
| 2025-05-01 | $113.3 | $111.4 | $1.97 | 579,836.0 | -0.64% |
| 2025-04-30 | $113.4 | $111.3 | $2.04 | 511,648.0 | +0.50% |
| 2025-04-29 | $112.7 | $110.1 | $2.57 | 619,803.0 | +1.27% |
| 2025-04-28 | $113.5 | $110.3 | $3.16 | 514,115.0 | -1.44% |
| 2025-04-25 | $114.5 | $111.8 | $2.72 | 326,385.0 | -1.20% |
| 2025-04-24 | $115.6 | $113.7 | $1.91 | 361,413.0 | -1.15% |
| 2025-04-23 | $117.1 | $115.0 | $2.13 | 644,375.0 | +0.03% |
| 2025-04-22 | $115.9 | $114.2 | $1.67 | 561,577.0 | +1.33% |
| 2025-04-21 | $115.8 | $113.2 | $2.55 | 458,170.0 | -0.94% |
| 2025-04-17 | $116.0 | $114.2 | $1.79 | 477,291.0 | +0.20% |
| 2025-04-16 | $118.5 | $114.2 | $4.24 | 391,415.0 | -1.95% |
| 2025-04-15 | $118.9 | $116.7 | $2.27 | 473,498.0 | -1.15% |
| 2025-04-14 | $118.8 | $116.7 | $2.12 | 547,974.0 | +1.31% |
| 2025-04-11 | $117.8 | $114.9 | $2.91 | 704,858.0 | +1.17% |
| 2025-04-10 | $117.7 | $113.5 | $4.19 | 876,160.0 | -0.40% |
| 2025-04-09 | $116.8 | $110.0 | $6.75 | 1,069,344.0 | +3.70% |
| 2025-04-08 | $116.0 | $111.0 | $5.06 | 581,986.0 | -2.00% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $113.8 | $111.3 | $2.52 | 2,100,076.0 | -0.31% |
| 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% |
2.27%
0.31%
자본화:
|
볼륨(24시간):