Pilgrim's Pride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	47.20	47.41	46.20	46.54	46.54	-1.61%	812,484
Jan 30, 2025	47.08	47.52	46.38	47.30	47.30	0.87%	823,593
Jan 29, 2025	46.37	47.02	46.12	46.89	46.89	1.27%	664,762
Jan 28, 2025	46.41	47.79	46.25	46.30	46.30	0.02%	934,887
Jan 27, 2025	45.29	46.96	45.19	46.29	46.29	1.58%	980,927
Jan 24, 2025	46.69	46.89	45.08	45.57	45.57	-2.40%	1,044,410
Jan 23, 2025	45.33	46.77	45.10	46.69	46.69	3.62%	1,373,512
Jan 22, 2025	44.78	45.62	44.47	45.06	45.06	1.21%	1,236,573
Jan 21, 2025	45.24	45.70	43.89	44.52	44.52	-1.72%	1,362,005
Jan 17, 2025	45.34	45.71	45.15	45.30	45.30	-0.04%	864,528
Jan 16, 2025	45.73	46.11	45.04	45.32	45.32	-1.11%	689,693
Jan 15, 2025	46.13	46.90	45.76	45.83	45.83	0.02%	969,280
Jan 14, 2025	45.48	46.03	45.13	45.82	45.82	0.64%	612,892
Jan 13, 2025	45.62	46.30	45.32	45.53	45.53	-0.91%	758,020
Jan 10, 2025	45.54	46.55	45.20	45.95	45.95	0.02%	747,540
Jan 8, 2025	45.33	46.24	45.15	45.94	45.94	1.35%	649,446
Jan 7, 2025	46.43	46.86	45.23	45.33	45.33	-2.54%	747,321
Jan 6, 2025	47.61	47.78	46.09	46.51	46.51	-2.94%	1,013,686
Jan 3, 2025	47.48	48.08	46.95	47.92	47.92	1.46%	1,055,158
Jan 2, 2025	45.69	47.36	45.60	47.23	47.23	4.05%	1,086,985
Dec 31, 2024	45.23	46.04	45.07	45.39	45.39	-0.02%	757,868
Dec 30, 2024	45.89	45.89	45.04	45.40	45.40	-1.13%	826,212
Dec 27, 2024	45.60	45.94	44.96	45.92	45.92	0.66%	1,027,601
Dec 26, 2024	46.11	46.21	45.42	45.62	45.62	-1.47%	830,672
Dec 24, 2024	46.10	46.40	45.89	46.30	46.30	0.89%	404,683
Dec 23, 2024	46.19	46.54	45.67	45.89	45.89	-0.58%	1,542,366
Dec 20, 2024	47.16	47.70	46.08	46.16	46.16	-2.88%	5,166,961
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%	1,826,060
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%	983,384
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%	561,490
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%	832,675
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%	620,458
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%	643,989
Nov 18, 2024	51.61	52.08	50.65	51.70	51.70	0.70%	694,688
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%	1,068,991
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	-	790,293
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%	1,256,377
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%	1,013,081
Oct 28, 2024	46.47	48.30	46.27	47.45	47.45	2.68%	1,397,171
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%	873,775
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%	730,582
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%	640,478
Oct 17, 2024	45.41	45.65	44.47	45.44	45.44	-0.26%	963,371
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%	956,893
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%	1,641,559
Oct 3, 2024	47.83	48.07	43.53	43.57	43.57	-8.96%	2,807,090
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%	1,355,552
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%	4,193,169
Sep 24, 2024	43.01	43.30	42.61	43.07	43.07	0.14%	1,244,767
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%	7,167,284
Sep 19, 2024	42.42	43.30	41.84	43.25	43.25	2.59%	1,700,565
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%	1,575,996
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