Post Holdings Partnering Corp - Class A (PSPC)

Exchange: NYSE

$9.75 ($0.03) 0.34%

Data as of Nov. 30, 2021

Nov. 30, 2021
Post Holdings Partnering Corp - Class A - Daily Information
Click for more stock information on Post Holdings Partnering Corp - Class A.
Daily Information Data
Date Nov. 30, 2021
Open $9.74
Previous Close $9.75
High $9.75
Low $9.71
Adjusted Open $9.74
Previous Adjusted Close $9.75
Adjusted High $9.75
Adjusted Low $9.71

About Post Holdings Partnering Corp - Class A (PSPC)

Post Holdings Partnering Corp - Class A

Historical Stock Data for Post Holdings Partnering Corp - Class A (PSPC)
Date Open High Low Close Adj.Close Volume
2021-11-19 $9.74 $9.75 $9.71 $9.75 $9.75 1,253
2021-11-18 $9.71 $9.75 $9.71 $9.72 $9.72 5,054
2021-11-17 $9.75 $9.75 $9.72 $9.72 $9.72 400
2021-11-16 $9.72 $9.73 $9.72 $9.73 $9.73 1,026
2021-11-15 $9.73 $9.75 $9.73 $9.73 $9.73 101,478
2021-11-12 $9.70 $9.73 $9.70 $9.73 $9.73 724
2021-11-11 $9.76 $9.76 $9.74 $9.74 $9.74 1,150
2021-11-10 $9.77 $9.77 $9.73 $9.73 $9.73 1,505
2021-11-09 $9.72 $9.77 $9.72 $9.77 $9.77 6,684
2021-11-08 $9.75 $9.75 $9.73 $9.75 $9.75 49,629
2021-11-05 $9.73 $9.74 $9.73 $9.74 $9.74 2,773
2021-11-04 $9.75 $9.75 $9.72 $9.73 $9.73 26,214
2021-11-03 $9.73 $9.76 $9.73 $9.75 $9.75 3,044
2021-11-02 $9.73 $9.76 $9.72 $9.76 $9.76 8,520
2021-11-01 $9.70 $9.73 $9.70 $9.73 $9.73 942
2021-10-29 $9.73 $9.74 $9.69 $9.74 $9.74 1,102
2021-10-28 $9.73 $9.73 $9.73 $9.73 $9.73 557
2021-10-27 $9.70 $9.73 $9.70 $9.73 $9.73 47,654
2021-10-26 $9.72 $9.73 $9.70 $9.70 $9.70 104,996
2021-10-25 $9.75 $9.75 $9.67 $9.69 $9.69 77,944
2021-10-22 $9.75 $9.75 $9.71 $9.72 $9.72 360,851
2021-10-21 $9.74 $9.74 $9.72 $9.73 $9.73 11,750
2021-10-20 $9.72 $9.76 $9.71 $9.76 $9.76 513,207
2021-10-19 $9.82 $9.82 $9.70 $9.74 $9.74 47,339
2021-10-18 $9.73 $9.79 $9.73 $9.74 $9.74 2,886
2021-10-15 $9.78 $9.78 $9.73 $9.73 $9.73 971,264
2021-10-14 $9.72 $9.77 $9.72 $9.75 $9.75 307,615
2021-10-13 $9.77 $9.77 $9.75 $9.75 $9.75 1,381
2021-10-12 $9.74 $9.75 $9.74 $9.75 $9.75 403
2021-10-11 $9.72 $9.75 $9.72 $9.75 $9.75 692
2021-10-08 $9.67 $9.75 $9.67 $9.75 $9.75 669
2021-10-07 $9.72 $9.76 $9.72 $9.75 $9.75 11,052
2021-10-06 $9.71 $9.76 $9.71 $9.74 $9.74 22,155
2021-10-05 $9.75 $9.75 $9.74 $9.74 $9.74 407,577
2021-10-04 $9.66 $9.75 $9.66 $9.75 $9.75 9,531
2021-10-01 $9.66 $9.78 $9.66 $9.75 $9.75 15,412
2021-09-30 $9.80 $9.81 $9.64 $9.64 $9.64 28,765
2021-09-29 $9.77 $9.78 $9.76 $9.76 $9.76 736
2021-09-28 $9.75 $9.78 $9.75 $9.77 $9.77 1,671
2021-09-27 $9.83 $9.83 $9.75 $9.77 $9.77 255,715
2021-09-24 $9.78 $9.80 $9.77 $9.78 $9.78 484,334
2021-09-23 $9.70 $9.77 $9.70 $9.77 $9.77 1,639
2021-09-22 $9.78 $9.78 $9.75 $9.75 $9.75 681
2021-09-21 $9.78 $9.82 $9.73 $9.82 $9.82 1,253
2021-09-20 $9.67 $9.74 $9.67 $9.70 $9.70 634
2021-09-17 $9.77 $9.80 $9.76 $9.76 $9.76 201,107
2021-09-16 $9.78 $9.78 $9.75 $9.75 $9.75 517
2021-09-15 $9.71 $9.83 $9.68 $9.83 $9.83 28,385
2021-09-14 $9.63 $9.71 $9.63 $9.70 $9.70 13,722
2021-09-13 $9.64 $9.69 $9.62 $9.69 $9.69 5,203
2021-09-10 $9.66 $9.66 $9.65 $9.65 $9.65 629,040
2021-09-09 $9.65 $9.65 $9.61 $9.65 $9.65 6,838
2021-09-08 $9.66 $9.70 $9.65 $9.68 $9.68 13,027
2021-09-07 $9.63 $9.68 $9.63 $9.63 $9.63 1,487
2021-09-03 $9.62 $9.81 $9.62 $9.64 $9.64 3,009
2021-09-02 $9.67 $9.71 $9.62 $9.64 $9.64 1,140
2021-09-01 $9.70 $9.71 $9.60 $9.64 $9.64 111,490
2021-08-31 $9.70 $9.70 $9.61 $9.65 $9.65 1,308
2021-08-30 $9.68 $9.68 $9.56 $9.63 $9.63 7,387
2021-08-27 $9.64 $9.68 $9.64 $9.68 $9.68 1,886
2021-08-26 $9.57 $9.69 $9.56 $9.64 $9.64 101,807
2021-08-25 $9.69 $9.69 $9.61 $9.62 $9.62 2,320
2021-08-24 $9.60 $9.68 $9.60 $9.61 $9.61 833
2021-08-23 $9.57 $9.66 $9.55 $9.61 $9.61 11,129
2021-08-20 $9.69 $9.69 $9.54 $9.63 $9.63 76,779
2021-08-19 $9.65 $9.66 $9.60 $9.65 $9.65 215,329
2021-08-18 $9.56 $9.71 $9.56 $9.65 $9.65 46,271
2021-08-17 $9.65 $9.66 $9.46 $9.65 $9.65 20,001
2021-08-16 $9.60 $9.68 $9.45 $9.65 $9.65 7,462
2021-08-13 $9.69 $9.69 $9.63 $9.65 $9.65 7,559
2021-08-12 $9.65 $9.70 $9.45 $9.66 $9.66 8,634
2021-08-11 $9.84 $9.90 $9.65 $9.66 $9.66 4,774
2021-08-10 $9.70 $9.79 $9.60 $9.60 $9.60 5,557
2021-08-09 $9.76 $9.76 $9.65 $9.65 $9.65 3,582
2021-08-06 $9.70 $9.70 $9.65 $9.66 $9.66 1,341
2021-08-05 $9.68 $9.68 $9.63 $9.65 $9.65 5,649
2021-08-04 $10.21 $10.21 $9.68 $9.68 $9.68 5,722
2021-08-03 $9.60 $9.65 $9.60 $9.65 $9.65 54,013
2021-08-02 $9.65 $9.65 $9.61 $9.63 $9.63 17,376
2021-07-30 $9.54 $9.65 $9.54 $9.60 $9.60 19,760
2021-07-29 $9.62 $9.64 $9.60 $9.63 $9.63 34,674
2021-07-28 $9.60 $9.62 $9.60 $9.62 $9.62 17,118
2021-07-27 $9.65 $9.65 $9.61 $9.64 $9.64 7,456
2021-07-26 $9.78 $9.78 $9.57 $9.61 $9.61 30,760
2021-07-23 $9.65 $9.72 $9.62 $9.70 $9.70 6,272
2021-07-22 $9.75 $9.77 $9.65 $9.65 $9.65 4,060
2021-07-21 $9.85 $9.90 $9.73 $9.75 $9.75 13,168
2021-07-20 $10.00 $10.00 $9.83 $9.84 $9.84 7,005
2021-07-19 $10.15 $10.15 $10.15 $10.15 $10.15 126
2021-07-16 $10.00 $10.00 $9.85 $9.85 $9.85 751

Post Holdings Partnering Corp - Class A (PSPC) News Headlines

Recent Post Holdings Partnering Corp - Class A (PSPC) News
Time Published Title News Site