Pilgrim's Pride Corporation - PPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	37.82	38.8	38.8	39.16	37.72	1.28M
November 20, 2025	37.65	37.61	37.61	37.85	37.24	821,000
November 19, 2025	37.49	37.61	37.61	37.72	37.21	688,901
November 18, 2025	37.22	37.48	37.48	37.6	37.02	733,344
November 17, 2025	37.42	37.22	37.22	37.67	37.1	1.2M
November 14, 2025	37.87	37.52	37.52	38	37.22	824,100
November 13, 2025	38.08	37.65	37.65	38.65	37.61	1.75M
November 12, 2025	37.76	37.95	37.95	38.45	37.64	1.12M
November 11, 2025	37.6	37.79	37.79	38	37.32	1.59M
November 10, 2025	37.05	37.52	37.52	37.75	36.92	1.3M
November 07, 2025	36.65	37.05	37.05	37.14	36.03	1.78M
November 06, 2025	36.9	36.61	36.61	37.2	36.07	2.37M
November 05, 2025	37.27	36.96	36.96	37.73	36.69	2.19M
November 04, 2025	38.26	37.25	37.25	38.26	37.12	1.85M
November 03, 2025	37.72	37.93	37.93	38.24	37.32	2.16M
October 31, 2025	37.94	38.1	38.1	38.77	37.7	1.98M
October 30, 2025	37	38.08	38.08	38.6	35.73	3.96M
October 29, 2025	37.62	38.12	38.12	38.39	37.4	2.87M
October 28, 2025	37.93	37.98	37.98	38.7	37.86	1.56M
October 27, 2025	37.65	37.91	37.91	37.99	37.39	1.26M
October 24, 2025	37.68	37.47	37.47	37.85	37.06	1.36M
October 23, 2025	38.14	37.61	37.61	38.14	37.21	1.27M
October 22, 2025	37.91	38.14	38.14	38.64	37.59	1.86M
October 21, 2025	37.44	37.78	37.78	37.79	37.07	1.37M
October 20, 2025	37.36	37.46	37.46	37.7	36.9	1.29M
October 17, 2025	37.62	37.36	37.36	37.79	37.26	994,727
October 16, 2025	38.08	37.28	37.28	38.24	37.09	1.27M
October 15, 2025	38.01	38.14	38.14	38.6	37.69	1.43M
October 14, 2025	38.04	38.07	38.07	38.17	37.45	1.41M
October 13, 2025	38.33	37.79	37.79	38.59	37.41	1.93M
October 10, 2025	38.11	38.81	38.81	38.91	37.84	2.16M
October 09, 2025	37.98	37.89	37.89	38.65	37.85	2.55M
October 08, 2025	38.36	37.98	37.98	38.48	37.03	3.63M
October 07, 2025	38.54	38.56	38.56	38.57	37.43	2.68M
October 06, 2025	40.54	38.52	38.52	40.76	38.35	1.71M
October 03, 2025	40.78	40.72	40.72	41.45	40.59	915,808
October 02, 2025	41	40.92	40.92	41.26	40.6	1.3M
October 01, 2025	40.75	41.24	41.24	41.48	40.47	1.72M
September 30, 2025	40.1	40.72	40.72	40.93	39.9	1.47M
September 29, 2025	40.91	40.22	40.22	40.91	40.06	1.59M
September 26, 2025	40.95	40.53	40.53	41.11	40.32	1.35M
September 25, 2025	41.43	40.84	40.84	41.65	40.52	2.09M
September 24, 2025	40.56	41.31	41.31	41.6	40.54	2.04M
September 23, 2025	41.34	40.64	40.64	41.44	40.39	2.04M
September 22, 2025	40.76	41.19	41.19	41.25	40.52	2.44M
September 19, 2025	41.52	40.69	40.69	41.52	40.57	2.75M
September 18, 2025	41.97	41.39	41.39	42.21	40.92	2.05M
September 17, 2025	42.52	42.32	42.32	43.2	42.19	1.82M
September 16, 2025	42.8	42.54	42.54	42.9	42.21	1.31M
September 15, 2025	43.66	42.82	42.82	43.84	42.79	1.06M
September 12, 2025	43.79	43.63	43.63	44.01	43.2	1.56M
September 11, 2025	43.31	44.06	44.06	44.12	42.97	1.93M
September 10, 2025	43.43	43.3	43.3	43.54	41.95	1.76M
September 09, 2025	44.44	43.66	43.66	44.87	43.63	1.32M
September 08, 2025	44.16	44.55	44.55	44.66	43.87	1.08M
September 05, 2025	44.48	44.29	44.29	44.55	43.44	1.39M
September 04, 2025	43.97	44.32	44.32	44.56	43.63	1.55M
September 03, 2025	44.35	43.52	43.52	44.44	43.29	1.5M
September 02, 2025	44.45	44.64	44.64	45.44	44.1	2.36M
August 29, 2025	43.83	44.45	44.45	44.59	43.66	1.09M

Pilgrim's Pride Corporation (PPC) NASDAQ