Pilgrim's Pride Corporation (PPC)
NASDAQ: PPC · Real-Time Price · USD
51.06
+2.06 (4.20%)
At close: Apr 3, 2025, 4:00 PM
49.03
-2.03 (-3.98%)
Pre-market: Apr 4, 2025, 7:25 AM EDT

Pilgrim's Pride Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202548.2351.3148.0451.0651.06-7.67%1,789,827
Apr 2, 202556.0356.1354.2655.3049.23-1.71%1,609,884
Apr 1, 202555.2056.7354.8356.2650.083.21%1,839,252
Mar 31, 202553.3755.1553.0954.5148.522.10%1,232,516
Mar 28, 202553.6954.1853.0453.3947.530.28%1,391,476
Mar 27, 202552.6153.2752.1153.2447.391.24%837,922
Mar 26, 202551.2252.8051.2152.5946.812.98%1,151,402
Mar 25, 202550.4251.3450.2951.0745.460.57%1,196,639
Mar 24, 202549.9151.1149.8550.7845.203.15%2,049,943
Mar 21, 202552.0052.4948.0049.2343.82-5.20%9,453,969
Mar 20, 202550.4152.4250.1651.9346.232.89%1,449,323
Mar 19, 202549.5850.6849.3350.4744.931.61%1,549,173
Mar 18, 202549.9050.0548.7949.6744.220.14%1,616,807
Mar 17, 202549.7550.4749.0149.6044.15-0.04%1,598,426
Mar 14, 202551.3651.8449.1849.6244.17-1.29%1,476,047
Mar 13, 202551.1551.1649.7550.2744.75-1.64%1,212,805
Mar 12, 202553.0553.8149.5951.1145.50-4.16%1,949,302
Mar 11, 202555.5056.0053.3053.3347.47-4.65%1,516,734
Mar 10, 202554.2256.8854.1555.9349.792.40%1,226,848
Mar 7, 202552.6654.8552.2854.6248.623.84%1,131,171
Mar 6, 202552.9953.9752.4352.6046.82-1.46%889,145
Mar 5, 202553.5654.3052.9953.3847.52-0.98%1,185,589
Mar 4, 202554.4955.0653.0353.9147.99-1.55%1,490,736
Mar 3, 202554.4256.3854.4154.7648.750.68%1,327,202
Feb 28, 202554.0054.7153.8454.3948.421.08%1,299,443
Feb 27, 202554.2354.9053.5653.8147.90-0.70%805,067
Feb 26, 202554.2054.9253.8654.1948.240.43%1,084,899
Feb 25, 202553.7654.7153.2853.9648.03-0.07%1,223,689
Feb 24, 202553.2754.5853.2754.0048.071.64%1,254,974
Feb 21, 202551.8653.7351.4453.1347.302.49%1,181,238
Feb 20, 202552.9453.0051.1251.8446.15-2.39%954,249
Feb 19, 202552.0653.2151.4753.1147.281.84%1,295,592
Feb 18, 202553.8054.1651.5152.1546.42-3.21%1,194,667
Feb 14, 202552.8657.1652.8453.8847.963.52%2,882,206
Feb 13, 202548.8852.2147.9652.0546.333.42%1,899,461
Feb 12, 202551.8252.4150.0150.3344.80-4.22%1,721,608
Feb 11, 202551.6252.6351.2452.5546.782.04%1,712,129
Feb 10, 202551.1451.9050.9151.5045.840.88%1,115,738
Feb 7, 202548.8851.2148.6151.0545.444.93%1,302,242
Feb 6, 202548.5548.7247.7548.6543.311.99%1,233,127
Feb 5, 202547.1947.7946.8847.7042.460.93%940,762
Feb 4, 202547.7848.1646.6547.2642.07-1.15%965,033
Feb 3, 202546.9048.4746.3547.8142.562.73%1,420,675
Jan 31, 202547.2047.4146.2046.5441.43-1.61%812,484
Jan 30, 202547.0847.5246.3847.3042.110.87%823,593
Jan 29, 202546.3747.0246.1246.8941.741.27%664,762
Jan 28, 202546.4147.7946.2546.3041.220.02%934,887
Jan 27, 202545.2946.9645.1946.2941.211.58%980,927
Jan 24, 202546.6946.8945.0845.5740.57-2.40%1,044,410
Jan 23, 202545.3346.7745.1046.6941.563.62%1,373,512