Pilgrim's Pride Corporation (PPC)
NASDAQ: PPC · Real-Time Price · USD
44.55
-0.36 (-0.80%)
Jun 26, 2025, 4:00 PM - Market closed

Pilgrim's Pride Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202544.9945.3844.4544.5544.55-0.80%1,174,198
Jun 25, 202546.3946.3944.8444.9144.91-3.67%939,778
Jun 24, 202546.0846.9545.7046.6246.621.17%958,155
Jun 23, 202545.2846.2145.2046.0846.081.41%977,771
Jun 20, 202545.9946.2645.0845.4445.44-1.00%1,824,924
Jun 18, 202545.9346.2745.5945.9045.90-1,390,540
Jun 17, 202545.9146.4845.6745.9045.90-0.13%835,785
Jun 16, 202546.1646.9845.7845.9645.96-0.39%970,692
Jun 13, 202545.6946.3544.6146.1446.140.85%941,385
Jun 12, 202545.6045.8244.8945.7545.751.42%1,112,167
Jun 11, 202545.3645.8044.6045.1145.11-0.59%1,537,396
Jun 10, 202546.0346.4045.2045.3845.38-1.07%1,403,939
Jun 9, 202546.8346.8345.5245.8745.87-2.34%1,290,390
Jun 6, 202547.5647.8046.8046.9746.97-1.08%891,339
Jun 5, 202547.5147.7747.1347.4947.49-0.33%975,887
Jun 4, 202549.2849.2847.5547.6447.64-3.13%1,066,392
Jun 3, 202549.3949.6448.5249.1849.18-0.71%1,060,464
Jun 2, 202548.8449.5748.3449.5349.530.75%980,941
May 30, 202548.9949.6448.8349.1649.160.33%938,929
May 29, 202548.2649.0447.6449.0049.001.14%1,088,957
May 28, 202548.1548.5747.8048.4548.450.27%969,773
May 27, 202549.4849.5347.4248.3248.32-2.58%979,346
May 23, 202549.1949.7948.7049.6049.600.83%794,827
May 22, 202550.8751.0048.8649.1949.19-3.38%1,103,383
May 21, 202551.0351.2450.5450.9150.91-0.59%1,136,754
May 20, 202550.3251.4549.7551.2151.215.05%2,383,322
May 19, 202548.6449.0348.2648.7548.750.23%1,110,969
May 16, 202547.1248.7746.8848.6448.642.88%1,386,906
May 15, 202545.7847.3945.7447.2847.283.48%1,309,922
May 14, 202546.5146.7545.6745.6945.69-2.02%1,116,333
May 13, 202546.3146.9946.0646.6346.630.69%1,124,702
May 12, 202546.8147.0745.6946.3146.31-1.61%1,118,905
May 9, 202547.2647.4146.6947.0747.07-0.49%846,539
May 8, 202547.0547.7246.6347.3047.301.11%1,298,620
May 7, 202546.7746.9946.2546.7846.780.30%1,008,086
May 6, 202546.9447.2046.3146.6446.64-0.30%1,200,706
May 5, 202545.9946.9345.5546.7846.781.39%1,939,408
May 2, 202546.5946.9645.3746.1446.14-1.30%2,748,641
May 1, 202548.2248.7846.0446.7546.75-14.35%4,390,990
Apr 30, 202554.2154.7453.5054.5854.581.11%1,266,779
Apr 29, 202553.1754.1252.5953.9853.981.26%904,761
Apr 28, 202553.7554.1553.0453.3153.31-0.45%758,503
Apr 25, 202554.3254.3252.7653.5553.55-0.78%636,792
Apr 24, 202554.6155.0053.8153.9753.97-1.12%1,239,812
Apr 23, 202554.3654.7953.7254.5854.580.11%1,058,714
Apr 22, 202554.0955.1853.8354.5254.521.64%885,541
Apr 21, 202554.0254.4153.1153.6453.64-0.69%989,764
Apr 17, 202553.5154.2953.4154.0254.021.27%879,968
Apr 16, 202553.5054.1853.2053.3453.340.09%1,033,488
Apr 15, 202552.9853.7852.6953.2953.291.35%1,120,647