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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2025	48.64	48.75	48.75	49.03	48.26	1.11M
May 16, 2025	47.12	48.64	48.64	48.77	46.88	1.39M
May 15, 2025	45.78	47.28	47.28	47.39	45.74	1.31M
May 14, 2025	46.51	45.69	45.69	46.75	45.67	1.12M
May 13, 2025	46.31	46.63	46.63	46.99	46.06	1.12M
May 12, 2025	46.81	46.31	46.31	47.07	45.69	1.12M
May 09, 2025	47.26	47.07	47.07	47.41	46.69	846,539
May 08, 2025	47.05	47.3	47.3	47.72	46.63	1.3M
May 07, 2025	46.77	46.78	46.78	46.99	46.25	1.01M
May 06, 2025	46.94	46.64	46.64	47.2	46.31	1.2M
May 05, 2025	45.99	46.78	46.78	46.93	45.55	1.94M
May 02, 2025	46.59	46.14	46.14	46.96	45.37	2.75M
May 01, 2025	48.22	46.81	46.81	48.78	46.06	3.57M
April 30, 2025	54.21	54.58	54.58	54.74	53.5	1.27M
April 29, 2025	53.17	53.98	53.98	54.12	52.59	904,800
April 28, 2025	53.75	53.31	53.31	54.15	53.04	758,503
April 25, 2025	54.32	53.55	53.55	54.32	52.76	636,800
April 24, 2025	54.61	53.97	53.97	55	53.81	1.02M
April 23, 2025	54.36	54.58	54.58	54.79	53.72	1.06M
April 22, 2025	54.09	54.52	54.52	55.18	53.83	885,541
April 21, 2025	54.02	53.64	53.64	54.41	53.11	989,764
April 17, 2025	53.51	54.02	54.02	54.29	53.41	879,751
April 16, 2025	53.5	53.34	53.34	54.18	53.2	1.03M
April 15, 2025	52.98	53.29	53.29	53.78	52.69	1.12M
April 14, 2025	53.07	52.58	52.58	53.55	51.84	1.59M
April 11, 2025	51.53	52.81	52.81	53.13	51.15	1.32M
April 10, 2025	50.45	51.53	51.53	51.9	49.92	1.1M
April 09, 2025	48.35	50.37	50.37	50.52	48.19	1.59M
April 08, 2025	50.23	49.08	49.08	51.68	48.4	1.25M
April 07, 2025	48.14	49.47	49.47	50.23	46.52	2.27M
April 04, 2025	50.1	49.97	49.97	51.54	49.48	1.74M
April 03, 2025	48.23	51.06	51.06	51.31	48.04	1.79M
April 02, 2025	56.03	55.3	49	56.13	54.26	1.61M
April 01, 2025	55.2	56.26	49.85	56.73	54.83	1.84M
March 31, 2025	53.37	54.51	48.3	55.15	53.09	1.23M
March 28, 2025	53.69	53.39	53.39	54.18	53.04	1.39M
March 27, 2025	52.61	53.24	53.24	53.27	52.11	837,922
March 26, 2025	51.22	52.59	52.59	52.8	51.21	1.15M
March 25, 2025	50.42	51.07	51.07	51.34	50.29	1.2M
March 24, 2025	49.91	50.78	50.78	51.11	49.85	2.05M
March 21, 2025	52	49.23	49.23	52.49	48	9.45M
March 20, 2025	50.41	51.93	51.93	52.42	50.16	1.45M
March 19, 2025	49.58	50.47	50.47	50.68	49.33	1.55M
March 18, 2025	49.9	49.67	49.67	50.05	48.79	1.62M
March 17, 2025	49.75	49.6	49.6	50.47	49.01	1.6M
March 14, 2025	51.36	49.62	49.62	51.84	49.18	1.48M
March 13, 2025	51.15	50.27	50.27	51.16	49.75	1.21M
March 12, 2025	53.05	51.11	51.11	53.81	49.59	1.95M
March 11, 2025	55.5	53.33	53.33	56	53.3	1.52M
March 10, 2025	54.22	55.93	55.93	56.88	54.15	1.24M
March 07, 2025	52.66	54.62	54.62	54.85	52.28	1.13M
March 06, 2025	52.99	52.6	52.6	53.97	52.43	889,145
March 05, 2025	53.56	53.38	53.38	54.3	52.99	1.19M
March 04, 2025	54.49	53.91	53.91	55.06	53.03	1.49M
March 03, 2025	54.42	54.76	54.76	56.38	54.41	1.33M
February 28, 2025	54	54.39	54.39	54.71	53.84	1.3M
February 27, 2025	54.23	53.81	53.81	54.9	53.56	805,019
February 26, 2025	54.2	54.19	54.19	54.92	53.86	1.08M
February 25, 2025	53.76	53.96	53.96	54.71	53.28	1.2M
February 24, 2025	53.27	54	54	54.58	53.27	1.25M

Pilgrim's Pride Corporation (PPC) NASDAQ