Pilgrim's Pride Corporation (PPC)

Pilgrim's Pride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	37.68	37.85	37.06	37.47	37.47	-0.37%	1,362,677
Oct 23, 2025	38.14	38.14	37.21	37.61	37.61	-1.39%	1,265,236
Oct 22, 2025	37.91	38.65	37.59	38.14	38.14	0.95%	2,020,854
Oct 21, 2025	37.44	37.79	37.07	37.78	37.78	0.85%	1,365,004
Oct 20, 2025	37.36	37.70	36.90	37.46	37.46	0.27%	1,287,512
Oct 17, 2025	37.62	37.79	37.26	37.36	37.36	0.21%	994,727
Oct 16, 2025	38.08	38.24	37.09	37.28	37.28	-2.25%	1,272,067
Oct 15, 2025	38.01	38.60	37.69	38.14	38.14	0.18%	1,429,131
Oct 14, 2025	38.04	38.17	37.45	38.07	38.07	0.74%	1,407,547
Oct 13, 2025	38.33	38.59	37.41	37.79	37.79	-2.63%	1,928,906
Oct 10, 2025	38.11	38.91	37.84	38.81	38.81	2.43%	2,163,104
Oct 9, 2025	37.98	38.65	37.85	37.89	37.89	-0.24%	2,545,982
Oct 8, 2025	38.36	38.48	37.03	37.98	37.98	-1.50%	3,625,803
Oct 7, 2025	38.54	38.57	37.43	38.56	38.56	0.10%	2,680,578
Oct 6, 2025	40.54	40.76	38.35	38.52	38.52	-5.40%	1,706,555
Oct 3, 2025	40.78	41.45	40.59	40.72	40.72	-0.49%	915,808
Oct 2, 2025	41.00	41.26	40.61	40.92	40.92	-0.78%	1,302,196
Oct 1, 2025	40.75	41.48	40.47	41.24	41.24	1.28%	1,717,106
Sep 30, 2025	40.10	40.93	39.90	40.72	40.72	1.24%	1,473,651
Sep 29, 2025	40.91	40.91	40.06	40.22	40.22	-0.76%	1,585,470
Sep 26, 2025	40.95	41.11	40.32	40.53	40.53	-0.76%	1,353,376
Sep 25, 2025	41.43	41.65	40.52	40.84	40.84	-1.14%	2,094,312
Sep 24, 2025	40.56	41.60	40.55	41.31	41.31	1.65%	2,042,522
Sep 23, 2025	41.34	41.44	40.39	40.64	40.64	-1.34%	2,038,598
Sep 22, 2025	40.76	41.25	40.52	41.19	41.19	1.23%	2,435,697
Sep 19, 2025	41.52	41.52	40.57	40.69	40.69	-1.69%	2,748,114
Sep 18, 2025	41.97	42.21	40.93	41.39	41.39	-2.20%	2,047,919
Sep 17, 2025	42.52	43.22	42.19	42.32	42.32	-0.52%	1,819,809
Sep 16, 2025	42.80	42.90	42.21	42.54	42.54	-0.65%	1,305,113
Sep 15, 2025	43.66	43.84	42.79	42.82	42.82	-1.86%	1,063,749
Sep 12, 2025	43.79	44.01	43.20	43.63	43.63	-0.98%	1,559,658
Sep 11, 2025	43.47	44.12	42.97	44.06	44.06	1.76%	1,930,840
Sep 10, 2025	43.43	43.54	41.95	43.30	43.30	-0.82%	1,763,167
Sep 9, 2025	44.44	44.87	43.63	43.66	43.66	-2.00%	1,317,779
Sep 8, 2025	44.16	44.66	43.87	44.55	44.55	0.59%	1,075,203
Sep 5, 2025	44.40	44.55	43.44	44.29	44.29	-0.07%	1,446,491
Sep 4, 2025	43.97	44.56	43.63	44.32	44.32	1.84%	1,553,233
Sep 3, 2025	44.35	44.44	43.29	43.52	43.52	-2.51%	1,498,505
Sep 2, 2025	44.45	45.44	44.10	44.64	44.64	0.43%	2,358,624
Aug 29, 2025	43.83	44.59	43.66	44.45	44.45	1.88%	1,092,719
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.