Pilgrim's Pride Corporation (PPC)

Pilgrim's Pride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.54	39.83	39.35	39.74	39.74	0.43%	941,513
Dec 4, 2025	39.06	40.11	38.89	39.57	39.57	1.59%	1,125,513
Dec 3, 2025	38.93	39.62	38.71	38.95	38.95	0.13%	1,044,412
Dec 2, 2025	38.84	39.12	38.47	38.90	38.90	-0.08%	1,172,673
Dec 1, 2025	38.02	39.10	37.76	38.93	38.93	2.34%	1,355,583
Nov 28, 2025	37.61	38.19	37.51	38.04	38.04	1.33%	524,701
Nov 26, 2025	37.38	37.94	37.26	37.54	37.54	0.35%	799,850
Nov 25, 2025	37.60	37.93	37.17	37.41	37.41	-0.05%	1,077,255
Nov 24, 2025	38.32	38.49	37.36	37.43	37.43	-3.53%	1,889,309
Nov 21, 2025	37.82	39.16	37.72	38.80	38.80	3.16%	1,275,997
Nov 20, 2025	37.65	37.85	37.25	37.61	37.61	-	821,000
Nov 19, 2025	37.49	37.72	37.21	37.61	37.61	0.35%	688,901
Nov 18, 2025	37.22	37.60	37.02	37.48	37.48	0.70%	733,344
Nov 17, 2025	37.42	37.67	37.11	37.22	37.22	-0.80%	1,203,103
Nov 14, 2025	37.87	38.00	37.22	37.52	37.52	-0.35%	824,116
Nov 13, 2025	38.08	38.65	37.61	37.65	37.65	-0.79%	1,746,926
Nov 12, 2025	37.76	38.45	37.64	37.95	37.95	0.42%	1,119,363
Nov 11, 2025	37.60	38.00	37.32	37.79	37.79	0.72%	1,589,681
Nov 10, 2025	37.05	37.75	36.92	37.52	37.52	1.27%	1,304,539
Nov 7, 2025	36.65	37.14	36.03	37.05	37.05	1.20%	1,783,710
Nov 6, 2025	36.90	37.20	36.07	36.61	36.61	-0.95%	2,371,918
Nov 5, 2025	37.27	37.73	36.69	36.96	36.96	-0.78%	2,191,743
Nov 4, 2025	38.26	38.26	37.12	37.25	37.25	-1.79%	2,294,275
Nov 3, 2025	37.72	38.24	37.32	37.93	37.93	-0.45%	2,164,396
Oct 31, 2025	37.94	38.77	37.70	38.10	38.10	0.05%	1,976,923
Oct 30, 2025	37.00	38.61	35.73	38.08	38.08	-0.10%	3,964,370
Oct 29, 2025	37.62	38.92	37.40	38.12	38.12	0.37%	2,886,673
Oct 28, 2025	37.93	38.70	37.86	37.98	37.98	0.18%	1,556,856
Oct 27, 2025	37.65	37.99	37.39	37.91	37.91	1.17%	1,255,625
Oct 24, 2025	37.68	37.85	37.06	37.47	37.47	-0.37%	1,362,942
Oct 23, 2025	38.14	38.14	37.21	37.61	37.61	-1.39%	1,265,236
Oct 22, 2025	37.91	38.65	37.59	38.14	38.14	0.95%	2,020,854
Oct 21, 2025	37.44	37.79	37.07	37.78	37.78	0.85%	1,365,004
Oct 20, 2025	37.36	37.70	36.90	37.46	37.46	0.27%	1,287,512
Oct 17, 2025	37.62	37.79	37.26	37.36	37.36	0.21%	994,727
Oct 16, 2025	38.08	38.24	37.09	37.28	37.28	-2.25%	1,272,067
Oct 15, 2025	38.01	38.60	37.69	38.14	38.14	0.18%	1,429,131
Oct 14, 2025	38.04	38.17	37.45	38.07	38.07	0.74%	1,407,547
Oct 13, 2025	38.33	38.59	37.41	37.79	37.79	-2.63%	1,928,906
Oct 10, 2025	38.11	38.91	37.84	38.81	38.81	2.43%	2,163,104
Oct 9, 2025	37.98	38.65	37.85	37.89	37.89	-0.24%	2,545,982
Oct 8, 2025	38.36	38.48	37.03	37.98	37.98	-1.50%	3,625,803
Oct 7, 2025	38.54	38.57	37.43	38.56	38.56	0.10%	2,680,578
Oct 6, 2025	40.54	40.76	38.35	38.52	38.52	-5.40%	1,706,555
Oct 3, 2025	40.78	41.45	40.59	40.72	40.72	-0.49%	915,808
Oct 2, 2025	41.00	41.26	40.61	40.92	40.92	-0.78%	1,302,196
Oct 1, 2025	40.75	41.48	40.47	41.24	41.24	1.28%	1,717,106
Sep 30, 2025	40.10	40.93	39.90	40.72	40.72	1.24%	1,473,651
Sep 29, 2025	40.91	40.91	40.06	40.22	40.22	-0.76%	1,585,470
Sep 26, 2025	40.95	41.11	40.32	40.53	40.53	-0.76%	1,353,376

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.