Pilgrim's Pride Corporation (PPC)
NASDAQ: PPC · Real-Time Price · USD
53.97
-0.61 (-1.12%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Pilgrim's Pride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 54.61 | 55.00 | 53.81 | 53.97 | 53.97 | -1.12% | 1,023,521 |
| Apr 23, 2025 | 54.36 | 54.79 | 53.72 | 54.58 | 54.58 | 0.11% | 1,058,714 |
| Apr 22, 2025 | 54.09 | 55.18 | 53.83 | 54.52 | 54.52 | 1.64% | 885,541 |
| Apr 21, 2025 | 54.02 | 54.41 | 53.11 | 53.64 | 53.64 | -0.69% | 989,764 |
| Apr 17, 2025 | 53.51 | 54.29 | 53.41 | 54.02 | 54.02 | 1.27% | 879,968 |
| Apr 16, 2025 | 53.50 | 54.18 | 53.20 | 53.34 | 53.34 | 0.09% | 1,033,488 |
| Apr 15, 2025 | 52.98 | 53.78 | 52.69 | 53.29 | 53.29 | 1.35% | 1,120,647 |
| Apr 14, 2025 | 53.07 | 53.55 | 51.84 | 52.58 | 52.58 | -0.44% | 1,590,360 |
| Apr 11, 2025 | 51.53 | 53.13 | 51.15 | 52.81 | 52.81 | 2.48% | 1,319,774 |
| Apr 10, 2025 | 50.45 | 51.90 | 49.92 | 51.53 | 51.53 | 2.30% | 1,101,651 |
| Apr 9, 2025 | 48.35 | 50.52 | 48.19 | 50.37 | 50.37 | 2.63% | 1,593,663 |
| Apr 8, 2025 | 50.23 | 51.68 | 48.40 | 49.08 | 49.08 | -0.79% | 1,248,786 |
| Apr 7, 2025 | 48.14 | 50.23 | 46.52 | 49.47 | 49.47 | -1.00% | 2,279,383 |
| Apr 4, 2025 | 50.10 | 51.54 | 49.48 | 49.97 | 49.97 | -2.13% | 1,741,634 |
| Apr 3, 2025 | 48.23 | 51.31 | 48.04 | 51.06 | 51.06 | -7.67% | 1,789,959 |
| Apr 2, 2025 | 56.03 | 56.13 | 54.26 | 55.30 | 49.23 | -1.71% | 1,609,884 |
| Apr 1, 2025 | 55.20 | 56.73 | 54.83 | 56.26 | 50.08 | 3.21% | 1,839,252 |
| Mar 31, 2025 | 53.37 | 55.15 | 53.09 | 54.51 | 48.52 | 2.10% | 1,232,516 |
| Mar 28, 2025 | 53.69 | 54.18 | 53.04 | 53.39 | 47.53 | 0.28% | 1,391,476 |
| Mar 27, 2025 | 52.61 | 53.27 | 52.11 | 53.24 | 47.39 | 1.24% | 837,922 |
| Mar 26, 2025 | 51.22 | 52.80 | 51.21 | 52.59 | 46.81 | 2.98% | 1,151,402 |
| Mar 25, 2025 | 50.42 | 51.34 | 50.29 | 51.07 | 45.46 | 0.57% | 1,196,639 |
| Mar 24, 2025 | 49.91 | 51.11 | 49.85 | 50.78 | 45.20 | 3.15% | 2,049,943 |
| Mar 21, 2025 | 52.00 | 52.49 | 48.00 | 49.23 | 43.82 | -5.20% | 9,453,969 |
| Mar 20, 2025 | 50.41 | 52.42 | 50.16 | 51.93 | 46.23 | 2.89% | 1,449,323 |
| Mar 19, 2025 | 49.58 | 50.68 | 49.33 | 50.47 | 44.93 | 1.61% | 1,549,173 |
| Mar 18, 2025 | 49.90 | 50.05 | 48.79 | 49.67 | 44.22 | 0.14% | 1,616,807 |
| Mar 17, 2025 | 49.75 | 50.47 | 49.01 | 49.60 | 44.15 | -0.04% | 1,598,426 |
| Mar 14, 2025 | 51.36 | 51.84 | 49.18 | 49.62 | 44.17 | -1.29% | 1,476,047 |
| Mar 13, 2025 | 51.15 | 51.16 | 49.75 | 50.27 | 44.75 | -1.64% | 1,212,805 |
| Mar 12, 2025 | 53.05 | 53.81 | 49.59 | 51.11 | 45.50 | -4.16% | 1,949,302 |
| Mar 11, 2025 | 55.50 | 56.00 | 53.30 | 53.33 | 47.47 | -4.65% | 1,516,734 |
| Mar 10, 2025 | 54.22 | 56.88 | 54.15 | 55.93 | 49.79 | 2.40% | 1,226,848 |
| Mar 7, 2025 | 52.66 | 54.85 | 52.28 | 54.62 | 48.62 | 3.84% | 1,131,171 |
| Mar 6, 2025 | 52.99 | 53.97 | 52.43 | 52.60 | 46.82 | -1.46% | 889,145 |
| Mar 5, 2025 | 53.56 | 54.30 | 52.99 | 53.38 | 47.52 | -0.98% | 1,185,589 |
| Mar 4, 2025 | 54.49 | 55.06 | 53.03 | 53.91 | 47.99 | -1.55% | 1,490,736 |
| Mar 3, 2025 | 54.42 | 56.38 | 54.41 | 54.76 | 48.75 | 0.68% | 1,327,202 |
| Feb 28, 2025 | 54.00 | 54.71 | 53.84 | 54.39 | 48.42 | 1.08% | 1,299,443 |
| Feb 27, 2025 | 54.23 | 54.90 | 53.56 | 53.81 | 47.90 | -0.70% | 805,067 |
| Feb 26, 2025 | 54.20 | 54.92 | 53.86 | 54.19 | 48.24 | 0.43% | 1,084,899 |
| Feb 25, 2025 | 53.76 | 54.71 | 53.28 | 53.96 | 48.03 | -0.07% | 1,223,689 |
| Feb 24, 2025 | 53.27 | 54.58 | 53.27 | 54.00 | 48.07 | 1.64% | 1,254,974 |
| Feb 21, 2025 | 51.86 | 53.73 | 51.44 | 53.13 | 47.30 | 2.49% | 1,181,238 |
| Feb 20, 2025 | 52.94 | 53.00 | 51.12 | 51.84 | 46.15 | -2.39% | 954,249 |
| Feb 19, 2025 | 52.06 | 53.21 | 51.47 | 53.11 | 47.28 | 1.84% | 1,295,592 |
| Feb 18, 2025 | 53.80 | 54.16 | 51.51 | 52.15 | 46.42 | -3.21% | 1,194,667 |
| Feb 14, 2025 | 52.86 | 57.16 | 52.84 | 53.88 | 47.96 | 3.52% | 2,882,206 |
| Feb 13, 2025 | 48.88 | 52.21 | 47.96 | 52.05 | 46.33 | 3.42% | 1,899,461 |
| Feb 12, 2025 | 51.82 | 52.41 | 50.01 | 50.33 | 44.80 | -4.22% | 1,721,608 |