Pilgrim's Pride Corporation (PPC)
NASDAQ: PPC · Real-Time Price · USD
40.74
-0.18 (-0.44%)
Oct 3, 2025, 3:13 PM EDT - Market open
Pilgrim's Pride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.78 | 41.45 | 40.78 | 40.93 | - | 0.02% | 320,704 |
| 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 |
| 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 |