Pilgrim's Pride Corporation (PPC)
NASDAQ: PPC · Real-Time Price · USD
37.47
-0.14 (-0.37%)
At close: Oct 24, 2025, 4:00 PM EDT
37.36
-0.11 (-0.29%)
After-hours: Oct 24, 2025, 5:36 PM EDT

Pilgrim's Pride Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202537.6837.8537.0637.4737.47-0.37%1,362,677
Oct 23, 202538.1438.1437.2137.6137.61-1.39%1,265,236
Oct 22, 202537.9138.6537.5938.1438.140.95%2,020,854
Oct 21, 202537.4437.7937.0737.7837.780.85%1,365,004
Oct 20, 202537.3637.7036.9037.4637.460.27%1,287,512
Oct 17, 202537.6237.7937.2637.3637.360.21%994,727
Oct 16, 202538.0838.2437.0937.2837.28-2.25%1,272,067
Oct 15, 202538.0138.6037.6938.1438.140.18%1,429,131
Oct 14, 202538.0438.1737.4538.0738.070.74%1,407,547
Oct 13, 202538.3338.5937.4137.7937.79-2.63%1,928,906
Oct 10, 202538.1138.9137.8438.8138.812.43%2,163,104
Oct 9, 202537.9838.6537.8537.8937.89-0.24%2,545,982
Oct 8, 202538.3638.4837.0337.9837.98-1.50%3,625,803
Oct 7, 202538.5438.5737.4338.5638.560.10%2,680,578
Oct 6, 202540.5440.7638.3538.5238.52-5.40%1,706,555
Oct 3, 202540.7841.4540.5940.7240.72-0.49%915,808
Oct 2, 202541.0041.2640.6140.9240.92-0.78%1,302,196
Oct 1, 202540.7541.4840.4741.2441.241.28%1,717,106
Sep 30, 202540.1040.9339.9040.7240.721.24%1,473,651
Sep 29, 202540.9140.9140.0640.2240.22-0.76%1,585,470
Sep 26, 202540.9541.1140.3240.5340.53-0.76%1,353,376
Sep 25, 202541.4341.6540.5240.8440.84-1.14%2,094,312
Sep 24, 202540.5641.6040.5541.3141.311.65%2,042,522
Sep 23, 202541.3441.4440.3940.6440.64-1.34%2,038,598
Sep 22, 202540.7641.2540.5241.1941.191.23%2,435,697
Sep 19, 202541.5241.5240.5740.6940.69-1.69%2,748,114
Sep 18, 202541.9742.2140.9341.3941.39-2.20%2,047,919
Sep 17, 202542.5243.2242.1942.3242.32-0.52%1,819,809
Sep 16, 202542.8042.9042.2142.5442.54-0.65%1,305,113
Sep 15, 202543.6643.8442.7942.8242.82-1.86%1,063,749
Sep 12, 202543.7944.0143.2043.6343.63-0.98%1,559,658
Sep 11, 202543.4744.1242.9744.0644.061.76%1,930,840
Sep 10, 202543.4343.5441.9543.3043.30-0.82%1,763,167
Sep 9, 202544.4444.8743.6343.6643.66-2.00%1,317,779
Sep 8, 202544.1644.6643.8744.5544.550.59%1,075,203
Sep 5, 202544.4044.5543.4444.2944.29-0.07%1,446,491
Sep 4, 202543.9744.5643.6344.3244.321.84%1,553,233
Sep 3, 202544.3544.4443.2943.5243.52-2.51%1,498,505
Sep 2, 202544.4545.4444.1044.6444.640.43%2,358,624
Aug 29, 202543.8344.5943.6644.4544.451.88%1,092,719
Aug 28, 202544.6844.8743.5443.6343.63-2.89%682,453
Aug 27, 202544.5745.0044.3044.9344.930.72%1,120,085
Aug 26, 202545.0145.0544.1844.6144.61-1.00%1,049,468
Aug 25, 202546.0846.2045.0345.0645.06-2.38%1,443,048
Aug 22, 202547.6747.6746.1346.1646.16-2.33%1,512,559
Aug 21, 202547.0047.5046.4747.2647.260.17%1,591,705
Aug 20, 202545.8847.7045.5247.1847.18-1.28%1,738,523
Aug 19, 202547.9348.4847.6047.7945.75-0.17%1,691,153
Aug 18, 202548.0848.2547.3447.8745.83-0.21%1,324,500
Aug 15, 202547.8448.3647.6747.9745.930.44%1,305,283