Pilgrim's Pride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	49.38	50.14	46.36	48.42	48.42	1.53%	1,769,350
Oct 30, 2024	48.12	48.37	47.33	47.69	47.69	-0.83%	1,335,442
Oct 29, 2024	47.10	48.24	46.79	48.09	48.09	1.35%	1,013,100
Oct 28, 2024	46.47	48.30	46.27	47.45	47.45	2.68%	1,397,200
Oct 25, 2024	46.57	46.89	46.16	46.21	46.21	-0.73%	550,828
Oct 24, 2024	45.94	46.59	45.73	46.55	46.55	1.55%	873,800
Oct 23, 2024	44.54	45.99	43.40	45.84	45.84	2.46%	852,624
Oct 22, 2024	44.57	44.84	44.20	44.74	44.74	0.20%	730,600
Oct 21, 2024	45.49	45.70	44.60	44.65	44.65	-1.63%	596,842
Oct 18, 2024	45.30	45.64	44.88	45.39	45.39	-0.11%	640,500
Oct 17, 2024	45.41	45.65	44.47	45.44	45.44	-0.26%	963,400
Oct 16, 2024	45.45	46.74	44.83	45.56	45.56	0.64%	1,330,346
Oct 15, 2024	44.94	45.67	44.82	45.27	45.27	0.33%	1,252,316
Oct 14, 2024	44.61	45.37	44.34	45.12	45.12	1.21%	818,351
Oct 11, 2024	44.85	45.37	44.20	44.58	44.58	-0.42%	956,900
Oct 10, 2024	45.66	45.84	44.12	44.77	44.77	-1.84%	1,225,238
Oct 9, 2024	46.12	46.67	45.54	45.61	45.61	-1.11%	1,005,136
Oct 8, 2024	45.37	47.20	45.37	46.12	46.12	1.34%	1,261,772
Oct 7, 2024	44.68	45.55	44.37	45.51	45.51	2.04%	866,435
Oct 4, 2024	43.59	44.65	43.41	44.60	44.60	2.36%	1,641,600
Oct 3, 2024	47.83	48.07	43.53	43.57	43.57	-8.96%	2,807,100
Oct 2, 2024	48.29	49.07	47.51	47.86	47.86	-0.54%	2,354,908
Oct 1, 2024	45.99	48.47	45.75	48.12	48.12	4.50%	2,871,423
Sep 30, 2024	44.30	46.28	43.88	46.05	46.05	4.52%	2,256,686
Sep 27, 2024	43.06	44.11	42.98	44.06	44.06	2.23%	1,355,600
Sep 26, 2024	42.44	44.22	42.25	43.10	43.10	1.10%	3,548,327
Sep 25, 2024	43.00	43.14	41.83	42.63	42.63	-1.02%	4,193,200
Sep 24, 2024	43.01	43.30	42.61	43.07	43.07	0.14%	1,244,800
Sep 23, 2024	42.00	43.08	41.86	43.01	43.01	2.97%	2,395,252
Sep 20, 2024	43.68	43.79	41.63	41.77	41.77	-3.42%	7,167,300
Sep 19, 2024	42.42	43.30	41.84	43.25	43.25	2.59%	1,700,600
Sep 18, 2024	41.44	43.05	41.44	42.16	42.16	1.66%	3,007,687
Sep 17, 2024	41.27	42.46	41.17	41.47	41.47	1.02%	1,436,384
Sep 16, 2024	40.50	41.38	40.26	41.05	41.05	1.68%	2,116,340
Sep 13, 2024	41.36	41.60	40.09	40.37	40.37	-2.18%	1,647,883
Sep 12, 2024	42.00	42.06	40.95	41.27	41.27	-1.76%	1,614,654
Sep 11, 2024	43.16	43.25	41.85	42.01	42.01	-2.42%	1,576,000
Sep 10, 2024	45.12	45.36	42.85	43.05	43.05	-4.59%	1,586,475
Sep 9, 2024	45.46	45.92	45.02	45.12	45.12	-0.33%	1,219,418
Sep 6, 2024	45.44	46.02	45.12	45.27	45.27	-0.46%	870,314
Sep 5, 2024	46.09	46.13	45.39	45.48	45.48	-1.56%	660,411
Sep 4, 2024	45.69	46.74	45.39	46.20	46.20	0.85%	804,000
Sep 3, 2024	46.94	47.19	45.58	45.81	45.81	-1.65%	981,598
Aug 30, 2024	46.66	47.44	46.26	46.58	46.58	0.15%	1,105,900
Aug 29, 2024	45.91	46.70	45.56	46.51	46.51	1.79%	1,037,742
Aug 28, 2024	44.74	45.76	44.50	45.69	45.69	2.15%	846,322
Aug 27, 2024	45.18	45.29	44.54	44.73	44.73	-0.89%	715,651
Aug 26, 2024	44.79	45.43	44.79	45.13	45.13	1.03%	633,800
Aug 23, 2024	43.97	44.72	43.66	44.67	44.67	1.59%	548,766
Aug 22, 2024	43.99	44.09	43.65	43.97	43.97	-	688,809
Aug 21, 2024	43.77	44.10	43.47	43.97	43.97	0.99%	672,000
Aug 20, 2024	43.72	43.74	43.06	43.54	43.54	-0.46%	543,100
Aug 19, 2024	43.51	43.85	42.85	43.74	43.74	1.02%	1,028,213
Aug 16, 2024	43.82	44.32	42.66	43.30	43.30	-2.01%	2,019,943
Aug 15, 2024	45.10	45.12	44.11	44.19	44.19	-3.28%	1,571,132
Aug 14, 2024	44.29	45.89	44.29	45.69	45.69	3.32%	1,268,000
Aug 13, 2024	44.00	44.38	43.77	44.22	44.22	0.59%	857,000
Aug 12, 2024	44.08	44.25	43.24	43.96	43.96	-1.59%	1,178,206
Aug 9, 2024	44.51	44.92	44.07	44.67	44.67	0.56%	998,200
Aug 8, 2024	43.98	44.97	43.93	44.42	44.42	0.84%	1,247,655
Aug 7, 2024	43.62	44.46	43.27	44.05	44.05	0.78%	1,186,353
Aug 6, 2024	43.31	45.48	43.31	43.71	43.71	0.92%	1,652,864
Aug 5, 2024	40.85	43.92	40.76	43.31	43.31	4.44%	1,832,898
Aug 2, 2024	42.29	42.62	40.98	41.47	41.47	-1.75%	828,745
Aug 1, 2024	43.00	44.62	40.57	42.21	42.21	2.38%	1,550,320
Jul 31, 2024	41.64	41.85	40.00	41.23	41.23	-0.55%	958,246
Jul 30, 2024	41.17	41.87	40.94	41.46	41.46	0.53%	637,004
Jul 29, 2024	41.71	41.77	41.05	41.24	41.24	-0.94%	483,040
Jul 26, 2024	41.11	41.75	40.88	41.63	41.63	1.39%	512,028
Jul 25, 2024	40.33	41.44	39.79	41.06	41.06	2.39%	812,000
Jul 24, 2024	39.47	40.34	39.31	40.10	40.10	1.60%	605,611
Jul 23, 2024	40.01	40.03	39.42	39.47	39.47	-1.13%	363,100
Jul 22, 2024	39.44	40.10	39.37	39.92	39.92	1.45%	465,041
Jul 19, 2024	39.73	39.86	39.00	39.35	39.35	-1.13%	563,170
Jul 18, 2024	38.91	39.86	38.78	39.80	39.80	2.08%	683,579
Jul 17, 2024	39.31	40.21	38.88	38.99	38.99	-0.33%	712,030
Jul 16, 2024	38.36	39.24	38.36	39.12	39.12	2.17%	705,455
Jul 15, 2024	38.20	38.67	38.13	38.29	38.29	0.55%	483,069
Jul 12, 2024	38.12	38.21	37.96	38.08	38.08	0.42%	345,675
Jul 11, 2024	38.11	38.11	37.28	37.92	37.92	-0.34%	573,912
Jul 10, 2024	38.04	38.54	38.01	38.05	38.05	0.32%	489,591
Jul 9, 2024	38.30	38.38	37.87	37.93	37.93	-0.84%	329,000
Jul 8, 2024	38.15	38.50	38.10	38.25	38.25	0.47%	255,281
Jul 5, 2024	38.50	38.50	37.78	38.07	38.07	-1.55%	452,934
Jul 3, 2024	38.93	38.93	38.53	38.67	38.67	-0.23%	318,842
Jul 2, 2024	38.23	38.84	38.05	38.76	38.76	1.36%	438,365
Jul 1, 2024	38.61	38.81	38.18	38.24	38.24	-0.65%	351,728
Jun 28, 2024	38.34	38.61	37.71	38.49	38.49	0.52%	813,326
Jun 27, 2024	37.96	38.44	36.52	38.29	38.29	0.74%	453,002
Jun 26, 2024	38.17	38.46	37.77	38.01	38.01	-0.42%	572,672
Jun 25, 2024	37.79	38.31	37.64	38.17	38.17	1.38%	574,633
Jun 24, 2024	36.88	37.73	36.88	37.65	37.65	2.20%	506,679
Jun 21, 2024	36.20	36.88	36.03	36.84	36.84	1.94%	828,158
Jun 20, 2024	35.64	36.83	35.57	36.14	36.14	1.72%	571,550
Jun 18, 2024	35.05	35.55	34.76	35.53	35.53	2.33%	480,135
Jun 17, 2024	34.75	34.94	34.47	34.72	34.72	-0.17%	494,325
Jun 14, 2024	34.70	34.84	34.37	34.78	34.78	-0.26%	361,031
Jun 13, 2024	34.87	35.16	34.53	34.87	34.87	-0.40%	524,680
Jun 12, 2024	35.06	35.40	34.49	35.01	35.01	-0.03%	513,743
Jun 11, 2024	34.17	35.08	34.01	35.02	35.02	2.43%	709,533