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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	45.67	45.89	45.89	46.19	45.27	564,146
July 02, 2025	45.35	45.73	45.73	45.81	45.11	1.14M
July 01, 2025	45.12	45.49	45.49	45.73	44.72	1.54M
June 30, 2025	44.56	44.98	44.98	45.06	44.07	1.41M
June 27, 2025	44.63	44.56	44.56	44.88	44.04	2.07M
June 26, 2025	44.99	44.55	44.55	45.38	44.45	1.18M
June 25, 2025	46.39	44.91	44.91	46.39	44.84	939,800
June 24, 2025	46.08	46.62	46.62	46.95	45.7	958,155
June 23, 2025	45.28	46.08	46.09	46.2	45.19	959,563
June 20, 2025	45.99	45.44	45.44	46.26	45.08	1.82M
June 18, 2025	45.93	45.9	45.9	46.27	45.59	1.39M
June 17, 2025	45.91	45.9	45.9	46.48	45.67	835,800
June 16, 2025	46.16	45.96	45.96	46.98	45.78	970,700
June 13, 2025	45.69	46.14	46.14	46.35	44.61	941,400
June 12, 2025	45.6	45.75	45.75	45.82	44.89	1.11M
June 11, 2025	45.36	45.11	45.11	45.8	44.6	1.54M
June 10, 2025	46.03	45.38	45.38	46.4	45.2	1.4M
June 09, 2025	46.83	45.87	45.87	46.83	45.52	1.29M
June 06, 2025	47.56	46.97	46.97	47.8	46.8	891,339
June 05, 2025	47.51	47.49	47.49	47.77	47.13	975,900
June 04, 2025	49.28	47.64	47.64	49.28	47.55	1.07M
June 03, 2025	49.39	49.18	49.18	49.64	48.52	1.06M
June 02, 2025	48.84	49.53	49.53	49.57	48.34	980,941
May 30, 2025	48.99	49.16	49.16	49.64	48.83	938,929
May 29, 2025	48.26	49	49	49.04	47.64	1.09M
May 28, 2025	48.15	48.45	48.45	48.57	47.8	969,800
May 27, 2025	49.48	48.32	48.32	49.53	47.42	979,346
May 23, 2025	49.19	49.6	49.6	49.79	48.7	794,827
May 22, 2025	50.87	49.19	49.19	51	48.86	1.1M
May 21, 2025	51.03	50.91	50.91	51.24	50.54	1.14M
May 20, 2025	50.32	51.21	51.21	51.45	49.75	2.38M
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

Pilgrim's Pride Corporation (PPC) NASDAQ