Pilgrim's Pride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	47.16	47.70	46.08	46.16	46.16	-2.88%	5,032,420
Dec 19, 2024	48.27	48.52	47.04	47.53	47.53	-1.31%	1,165,746
Dec 18, 2024	50.65	50.76	48.08	48.16	48.16	-4.92%	1,216,712
Dec 17, 2024	51.25	51.54	50.59	50.65	50.65	-1.05%	860,422
Dec 16, 2024	50.12	51.96	50.11	51.19	51.19	2.46%	1,826,100
Dec 13, 2024	49.92	50.26	49.55	49.96	49.96	0.26%	704,727
Dec 12, 2024	50.05	50.45	49.29	49.83	49.83	-0.32%	694,903
Dec 11, 2024	48.99	50.23	48.99	49.99	49.99	2.50%	983,400
Dec 10, 2024	48.77	49.23	47.73	48.77	48.77	0.76%	957,239
Dec 9, 2024	50.35	50.59	48.34	48.40	48.40	-3.89%	1,160,543
Dec 6, 2024	51.05	51.06	50.10	50.36	50.36	-1.33%	669,120
Dec 5, 2024	51.42	51.70	50.86	51.04	51.04	-0.76%	561,500
Dec 4, 2024	51.06	51.65	50.07	51.43	51.43	0.31%	805,826
Dec 3, 2024	51.67	52.77	50.95	51.27	51.27	-0.25%	1,212,940
Dec 2, 2024	51.45	51.66	50.14	51.40	51.40	-0.41%	1,104,339
Nov 29, 2024	50.69	51.66	50.59	51.61	51.61	2.24%	556,641
Nov 27, 2024	50.55	51.10	50.20	50.48	50.48	-0.49%	608,803
Nov 26, 2024	50.00	50.93	49.80	50.73	50.73	0.83%	832,700
Nov 25, 2024	52.03	52.19	50.10	50.31	50.31	-2.71%	1,152,202
Nov 22, 2024	52.50	52.60	51.51	51.71	51.71	-1.03%	620,500
Nov 21, 2024	52.34	52.57	51.58	52.25	52.25	0.08%	577,129
Nov 20, 2024	52.02	52.75	51.95	52.21	52.21	-	791,142
Nov 19, 2024	51.38	52.77	51.30	52.21	52.21	0.99%	644,000
Nov 18, 2024	51.61	52.08	50.65	51.70	51.70	0.70%	694,700
Nov 15, 2024	50.45	51.89	50.13	51.34	51.34	2.01%	1,154,875
Nov 14, 2024	52.34	52.83	49.68	50.33	50.33	-4.53%	1,069,000
Nov 13, 2024	53.37	53.70	52.52	52.72	52.72	-1.03%	634,227
Nov 12, 2024	53.47	54.23	53.15	53.27	53.27	-	790,300
Nov 11, 2024	54.06	54.45	52.87	53.27	53.27	-1.02%	800,605
Nov 8, 2024	52.60	54.17	52.40	53.82	53.82	2.81%	661,636
Nov 7, 2024	52.89	52.98	52.10	52.35	52.35	-0.93%	1,082,061
Nov 6, 2024	54.76	55.50	52.57	52.84	52.84	-1.75%	1,115,148
Nov 5, 2024	51.25	53.91	51.00	53.78	53.78	4.94%	1,110,078
Nov 4, 2024	50.29	51.30	49.91	51.25	51.25	2.15%	1,256,400
Nov 1, 2024	48.98	51.21	48.64	50.17	50.17	3.57%	1,827,521
Oct 31, 2024	49.38	50.14	46.36	48.44	48.44	1.57%	1,822,534
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