Pilgrim's Pride Corporation (PPC)
NASDAQ: PPC · Real-Time Price · USD
44.45
+0.82 (1.88%)
At close: Aug 29, 2025, 4:00 PM
43.66
-0.79 (-1.78%)
After-hours: Aug 29, 2025, 7:58 PM EDT
Pilgrim's Pride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 43.83 | 44.59 | 43.66 | 44.45 | 44.45 | 1.88% | 1,092,698 |
| Aug 28, 2025 | 44.68 | 44.87 | 43.54 | 43.63 | 43.63 | -2.89% | 682,453 |
| Aug 27, 2025 | 44.57 | 45.00 | 44.30 | 44.93 | 44.93 | 0.72% | 1,120,085 |
| Aug 26, 2025 | 45.01 | 45.05 | 44.18 | 44.61 | 44.61 | -1.00% | 1,049,468 |
| Aug 25, 2025 | 46.08 | 46.20 | 45.03 | 45.06 | 45.06 | -2.38% | 1,443,048 |
| Aug 22, 2025 | 47.67 | 47.67 | 46.13 | 46.16 | 46.16 | -2.33% | 1,512,559 |
| Aug 21, 2025 | 47.00 | 47.50 | 46.47 | 47.26 | 47.26 | 0.17% | 1,591,705 |
| Aug 20, 2025 | 45.88 | 47.70 | 45.52 | 47.18 | 47.18 | -1.28% | 1,738,523 |
| Aug 19, 2025 | 47.93 | 48.48 | 47.60 | 47.79 | 45.75 | -0.17% | 1,691,153 |
| Aug 18, 2025 | 48.08 | 48.25 | 47.34 | 47.87 | 45.83 | -0.21% | 1,324,500 |
| Aug 15, 2025 | 47.84 | 48.36 | 47.67 | 47.97 | 45.93 | 0.44% | 1,305,283 |
| Aug 14, 2025 | 49.44 | 49.44 | 47.34 | 47.76 | 45.73 | -3.77% | 1,262,423 |
| Aug 13, 2025 | 49.67 | 50.09 | 49.42 | 49.63 | 47.52 | -0.42% | 1,817,079 |
| Aug 12, 2025 | 50.20 | 50.35 | 49.46 | 49.84 | 47.72 | -1.13% | 1,256,264 |
| Aug 11, 2025 | 50.01 | 50.42 | 49.94 | 50.41 | 48.26 | 0.90% | 606,853 |
| Aug 8, 2025 | 49.90 | 50.56 | 49.81 | 49.96 | 47.83 | 0.10% | 761,828 |
| Aug 7, 2025 | 49.39 | 49.92 | 49.23 | 49.91 | 47.78 | 1.20% | 825,338 |
| Aug 6, 2025 | 48.95 | 49.90 | 48.61 | 49.32 | 47.22 | 0.74% | 914,434 |
| Aug 5, 2025 | 48.99 | 49.44 | 48.68 | 48.96 | 46.87 | -0.10% | 1,175,040 |
| Aug 4, 2025 | 48.00 | 49.39 | 47.85 | 49.01 | 46.92 | 2.25% | 1,992,201 |
| Aug 1, 2025 | 47.69 | 48.54 | 46.19 | 47.93 | 45.89 | 1.14% | 1,465,490 |
| Jul 31, 2025 | 47.41 | 49.50 | 47.10 | 47.39 | 45.37 | -0.65% | 1,837,736 |
| Jul 30, 2025 | 46.98 | 47.98 | 46.42 | 47.70 | 45.67 | 1.66% | 1,620,190 |
| Jul 29, 2025 | 47.79 | 48.40 | 46.72 | 46.92 | 44.92 | -1.53% | 1,660,221 |
| Jul 28, 2025 | 47.63 | 48.65 | 47.30 | 47.65 | 45.62 | -0.42% | 1,231,456 |
| Jul 25, 2025 | 47.18 | 47.87 | 46.79 | 47.85 | 45.81 | 1.18% | 729,374 |
| Jul 24, 2025 | 48.07 | 48.07 | 47.26 | 47.29 | 45.28 | -1.62% | 1,053,855 |
| Jul 23, 2025 | 47.03 | 48.22 | 46.88 | 48.07 | 46.02 | 2.28% | 956,408 |
| Jul 22, 2025 | 45.82 | 47.40 | 45.81 | 47.00 | 45.00 | 2.78% | 1,944,561 |
| Jul 21, 2025 | 45.20 | 46.59 | 45.00 | 45.73 | 43.78 | 1.76% | 1,332,660 |
| Jul 18, 2025 | 45.06 | 45.70 | 44.69 | 44.94 | 43.03 | -0.27% | 785,097 |
| Jul 17, 2025 | 44.09 | 45.08 | 43.85 | 45.06 | 43.14 | 2.04% | 1,283,972 |
| Jul 16, 2025 | 44.02 | 44.36 | 43.58 | 44.16 | 42.28 | 0.30% | 935,576 |
| Jul 15, 2025 | 44.71 | 45.24 | 44.00 | 44.03 | 42.15 | -2.29% | 1,901,999 |
| Jul 14, 2025 | 45.21 | 45.63 | 44.77 | 45.06 | 43.14 | - | 679,339 |
| Jul 11, 2025 | 44.83 | 45.18 | 44.38 | 45.06 | 43.14 | 0.38% | 863,715 |
| Jul 10, 2025 | 44.93 | 45.58 | 44.77 | 44.89 | 42.98 | -0.88% | 1,417,932 |
| Jul 9, 2025 | 45.81 | 46.11 | 44.88 | 45.29 | 43.36 | -1.03% | 1,081,455 |
| Jul 8, 2025 | 44.97 | 46.13 | 44.86 | 45.76 | 43.81 | 1.17% | 1,021,943 |
| Jul 7, 2025 | 45.74 | 46.02 | 44.80 | 45.23 | 43.30 | -1.44% | 1,554,628 |
| Jul 3, 2025 | 45.67 | 46.19 | 45.27 | 45.89 | 43.93 | 0.35% | 564,146 |
| Jul 2, 2025 | 45.35 | 45.82 | 45.04 | 45.73 | 43.78 | 0.53% | 1,466,935 |
| Jul 1, 2025 | 45.12 | 45.73 | 44.72 | 45.49 | 43.55 | 1.13% | 1,543,815 |
| Jun 30, 2025 | 44.56 | 45.06 | 44.07 | 44.98 | 43.06 | 0.94% | 1,405,600 |
| Jun 27, 2025 | 44.63 | 44.88 | 44.04 | 44.56 | 42.66 | 0.02% | 2,073,314 |
| Jun 26, 2025 | 44.99 | 45.38 | 44.45 | 44.55 | 42.65 | -0.80% | 1,177,406 |
| Jun 25, 2025 | 46.39 | 46.39 | 44.84 | 44.91 | 43.00 | -3.67% | 939,778 |
| Jun 24, 2025 | 46.08 | 46.95 | 45.70 | 46.62 | 44.63 | 1.17% | 958,155 |
| Jun 23, 2025 | 45.28 | 46.21 | 45.20 | 46.08 | 44.12 | 1.41% | 977,771 |
| Jun 20, 2025 | 45.99 | 46.26 | 45.08 | 45.44 | 43.50 | -1.00% | 1,824,924 |