Pilgrim's Pride Corporation (PPC)
NASDAQ: PPC · Real-Time Price · USD
54.76
+0.37 (0.68%)
At close: Mar 3, 2025, 4:00 PM
55.99
+1.23 (2.25%)
Pre-market: Mar 4, 2025, 4:01 AM EST
Pilgrim's Pride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 54.42 | 56.38 | 54.41 | 54.76 | 54.76 | 0.68% | 1,327,202 |
| Feb 28, 2025 | 54.00 | 54.71 | 53.84 | 54.39 | 54.39 | 1.08% | 1,299,443 |
| Feb 27, 2025 | 54.23 | 54.90 | 53.56 | 53.81 | 53.81 | -0.70% | 805,067 |
| Feb 26, 2025 | 54.20 | 54.92 | 53.86 | 54.19 | 54.19 | 0.43% | 1,084,899 |
| Feb 25, 2025 | 53.76 | 54.71 | 53.28 | 53.96 | 53.96 | -0.07% | 1,223,689 |
| Feb 24, 2025 | 53.27 | 54.58 | 53.27 | 54.00 | 54.00 | 1.64% | 1,254,974 |
| Feb 21, 2025 | 51.86 | 53.73 | 51.44 | 53.13 | 53.13 | 2.49% | 1,181,238 |
| Feb 20, 2025 | 52.94 | 53.00 | 51.12 | 51.84 | 51.84 | -2.39% | 954,249 |
| Feb 19, 2025 | 52.06 | 53.21 | 51.47 | 53.11 | 53.11 | 1.84% | 1,295,592 |
| Feb 18, 2025 | 53.80 | 54.16 | 51.51 | 52.15 | 52.15 | -3.21% | 1,194,667 |
| Feb 14, 2025 | 52.86 | 57.16 | 52.84 | 53.88 | 53.88 | 3.52% | 2,882,206 |
| Feb 13, 2025 | 48.88 | 52.21 | 47.96 | 52.05 | 52.05 | 3.42% | 1,899,461 |
| Feb 12, 2025 | 51.82 | 52.41 | 50.01 | 50.33 | 50.33 | -4.22% | 1,721,608 |
| Feb 11, 2025 | 51.62 | 52.63 | 51.24 | 52.55 | 52.55 | 2.04% | 1,712,129 |
| Feb 10, 2025 | 51.14 | 51.90 | 50.91 | 51.50 | 51.50 | 0.88% | 1,115,738 |
| Feb 7, 2025 | 48.88 | 51.21 | 48.61 | 51.05 | 51.05 | 4.93% | 1,302,242 |
| Feb 6, 2025 | 48.55 | 48.72 | 47.75 | 48.65 | 48.65 | 1.99% | 1,233,127 |
| Feb 5, 2025 | 47.19 | 47.79 | 46.88 | 47.70 | 47.70 | 0.93% | 940,762 |
| Feb 4, 2025 | 47.78 | 48.16 | 46.65 | 47.26 | 47.26 | -1.15% | 965,033 |
| Feb 3, 2025 | 46.90 | 48.47 | 46.35 | 47.81 | 47.81 | 2.73% | 1,420,675 |
| 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 |