Pilgrim's Pride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	44.99	45.38	44.45	44.55	44.55	-0.80%	1,174,198
Jun 25, 2025	46.39	46.39	44.84	44.91	44.91	-3.67%	939,778
Jun 24, 2025	46.08	46.95	45.70	46.62	46.62	1.17%	958,155
Jun 23, 2025	45.28	46.21	45.20	46.08	46.08	1.41%	977,771
Jun 20, 2025	45.99	46.26	45.08	45.44	45.44	-1.00%	1,824,924
Jun 18, 2025	45.93	46.27	45.59	45.90	45.90	-	1,390,540
Jun 17, 2025	45.91	46.48	45.67	45.90	45.90	-0.13%	835,785
Jun 16, 2025	46.16	46.98	45.78	45.96	45.96	-0.39%	970,692
Jun 13, 2025	45.69	46.35	44.61	46.14	46.14	0.85%	941,385
Jun 12, 2025	45.60	45.82	44.89	45.75	45.75	1.42%	1,112,167
Jun 11, 2025	45.36	45.80	44.60	45.11	45.11	-0.59%	1,537,396
Jun 10, 2025	46.03	46.40	45.20	45.38	45.38	-1.07%	1,403,939
Jun 9, 2025	46.83	46.83	45.52	45.87	45.87	-2.34%	1,290,390
Jun 6, 2025	47.56	47.80	46.80	46.97	46.97	-1.08%	891,339
Jun 5, 2025	47.51	47.77	47.13	47.49	47.49	-0.33%	975,887
Jun 4, 2025	49.28	49.28	47.55	47.64	47.64	-3.13%	1,066,392
Jun 3, 2025	49.39	49.64	48.52	49.18	49.18	-0.71%	1,060,464
Jun 2, 2025	48.84	49.57	48.34	49.53	49.53	0.75%	980,941
May 30, 2025	48.99	49.64	48.83	49.16	49.16	0.33%	938,929
May 29, 2025	48.26	49.04	47.64	49.00	49.00	1.14%	1,088,957
May 28, 2025	48.15	48.57	47.80	48.45	48.45	0.27%	969,773
May 27, 2025	49.48	49.53	47.42	48.32	48.32	-2.58%	979,346
May 23, 2025	49.19	49.79	48.70	49.60	49.60	0.83%	794,827
May 22, 2025	50.87	51.00	48.86	49.19	49.19	-3.38%	1,103,383
May 21, 2025	51.03	51.24	50.54	50.91	50.91	-0.59%	1,136,754
May 20, 2025	50.32	51.45	49.75	51.21	51.21	5.05%	2,383,322
May 19, 2025	48.64	49.03	48.26	48.75	48.75	0.23%	1,110,969
May 16, 2025	47.12	48.77	46.88	48.64	48.64	2.88%	1,386,906
May 15, 2025	45.78	47.39	45.74	47.28	47.28	3.48%	1,309,922
May 14, 2025	46.51	46.75	45.67	45.69	45.69	-2.02%	1,116,333
May 13, 2025	46.31	46.99	46.06	46.63	46.63	0.69%	1,124,702
May 12, 2025	46.81	47.07	45.69	46.31	46.31	-1.61%	1,118,905
May 9, 2025	47.26	47.41	46.69	47.07	47.07	-0.49%	846,539
May 8, 2025	47.05	47.72	46.63	47.30	47.30	1.11%	1,298,620
May 7, 2025	46.77	46.99	46.25	46.78	46.78	0.30%	1,008,086
May 6, 2025	46.94	47.20	46.31	46.64	46.64	-0.30%	1,200,706
May 5, 2025	45.99	46.93	45.55	46.78	46.78	1.39%	1,939,408
May 2, 2025	46.59	46.96	45.37	46.14	46.14	-1.30%	2,748,641
May 1, 2025	48.22	48.78	46.04	46.75	46.75	-14.35%	4,390,990
Apr 30, 2025	54.21	54.74	53.50	54.58	54.58	1.11%	1,266,779
Apr 29, 2025	53.17	54.12	52.59	53.98	53.98	1.26%	904,761
Apr 28, 2025	53.75	54.15	53.04	53.31	53.31	-0.45%	758,503
Apr 25, 2025	54.32	54.32	52.76	53.55	53.55	-0.78%	636,792
Apr 24, 2025	54.61	55.00	53.81	53.97	53.97	-1.12%	1,239,812
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