Pilgrim's Pride Corporation (PPC) NASDAQ

36.72

+0.59(+1.63%)

Updated at March 27 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	35.96	36.72	36.72	36.83	35.96	1.31M
March 26, 2026	35.42	36.13	36.13	36.24	35.4	1.25M
March 25, 2026	35.24	35.42	35.42	35.56	34.76	949,650
March 24, 2026	34.79	35.22	35.22	35.5	34.39	733,718
March 23, 2026	35.46	34.97	34.97	35.59	34.72	820,106
March 20, 2026	35.67	35.23	35.23	35.67	34.96	1.12M
March 19, 2026	36.39	35.67	35.67	36.63	35.25	482,712
March 18, 2026	37.04	36.54	36.54	37.08	35.92	933,646
March 17, 2026	36.81	37.33	37.33	37.66	36.81	607,029
March 16, 2026	36.41	36.74	36.74	37.31	36.23	957,477
March 13, 2026	36.28	36.23	36.23	36.56	36.14	875,205
March 12, 2026	37.27	36.19	36.19	37.39	35.79	1.69M
March 11, 2026	38.91	37.38	37.38	39.03	37.36	1.03M
March 10, 2026	39.67	38.64	38.64	39.75	38.58	1.53M
March 09, 2026	40.59	39.73	39.73	40.63	38.83	1.26M
March 06, 2026	40.75	40.75	40.75	41.31	40.24	795,243
March 05, 2026	41.21	40.75	40.75	41.42	40.71	766,008
March 04, 2026	41.72	41.45	41.45	41.72	40.94	638,978
March 03, 2026	41.97	41.91	41.91	42.27	41.04	558,798
March 02, 2026	42.7	42.35	42.35	43.06	41.73	747,336
February 27, 2026	41.54	43.16	43.16	43.57	41.54	1.29M
February 26, 2026	41.11	41.47	41.47	41.6	40.9	592,712
February 25, 2026	41.63	40.92	40.92	41.77	40.62	731,600
February 24, 2026	41.05	41.81	41.81	41.96	41.05	797,001
February 23, 2026	41.68	40.99	40.99	41.75	40.85	994,600
February 20, 2026	42.69	41.74	0	42.71	41.62	798,500
February 19, 2026	43.72	42.45	0	43.97	42.29	894,408
February 18, 2026	43.37	43.76	0	44	42.94	1.02M
February 17, 2026	43.48	43.48	0	43.94	42.51	969,236
February 13, 2026	42.31	43.32	0	43.78	41.88	1.21M
February 12, 2026	42	41.65	0	43.23	40.09	2.26M
February 11, 2026	42.78	43.19	0	43.49	42.44	781,144
February 10, 2026	43.05	42.78	0	43.42	42.46	1.03M
February 09, 2026	43.37	43.17	0	43.56	42.9	759,042
February 06, 2026	43.4	43.37	0	44.38	43.14	720,215
February 05, 2026	43.91	43.46	0	44.47	43.33	1.02M
February 04, 2026	43.77	43.52	0	44.84	43.31	1.23M
February 03, 2026	43.35	43.68	0	44.25	43.18	577,751
February 02, 2026	43.39	43.69	0	43.99	43.36	776,100
January 30, 2026	43.35	43.37	0	43.8	42.64	889,118
January 29, 2026	43.14	43.43	0	44.04	43.14	1.08M
January 28, 2026	43.2	43.06	0	43.7	42.82	669,623
January 27, 2026	42.5	43.27	0	43.28	42.23	923,115
January 26, 2026	42.03	42.49	0	42.64	42.01	571,525
January 23, 2026	41.75	42.03	0	42.42	41.62	617,803
January 22, 2026	41.48	41.73	0	41.87	41.4	543,000
January 21, 2026	41.79	41.45	0	41.98	41.26	719,736
January 20, 2026	41.21	41.83	0	42.03	40.95	913,800
January 16, 2026	41.35	41.37	0	41.69	41.15	752,948
January 15, 2026	41.43	41.63	0	41.87	40.92	904,216
January 14, 2026	40.41	41.71	0	41.84	40.41	984,022
January 13, 2026	39.86	40.41	0	40.45	39.78	907,400
January 12, 2026	38.78	40.05	0	40.41	38.29	1.44M
January 09, 2026	38.57	38.78	0	38.91	38.32	640,500
January 08, 2026	37.32	38.49	0	38.51	37.19	744,819
January 07, 2026	37.78	37.14	0	37.78	37.06	985,300
January 06, 2026	39.67	37.55	0	39.77	37.53	1.68M
January 05, 2026	39.85	39.7	0	40.02	39.3	848,355
January 02, 2026	39.05	39.87	0	39.95	38.72	1.07M
December 31, 2025	39.6	38.99	0	39.64	38.97	940,638