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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 28, 2025	44.68	43.63	43.63	44.87	43.54	682,453
August 27, 2025	44.57	44.93	44.93	45	44.3	1.12M
August 26, 2025	45.01	44.61	44.61	45.05	44.18	1.05M
August 25, 2025	46.08	45.06	45.06	46.2	45.03	1.44M
August 22, 2025	47.67	46.16	46.16	47.67	46.13	1.51M
August 21, 2025	47	47.26	47.26	47.5	46.47	1.59M
August 20, 2025	45.88	47.18	47.18	47.7	45.52	1.74M
August 19, 2025	47.93	47.79	47.79	48.48	47.6	1.69M
August 18, 2025	48.08	47.87	47.87	48.25	47.34	1.32M
August 15, 2025	47.84	47.97	47.97	48.36	47.67	1.31M
August 14, 2025	49.44	47.76	47.76	49.44	47.34	1.26M
August 13, 2025	49.67	49.63	49.63	50.09	49.42	1.82M
August 12, 2025	50.2	49.84	49.84	50.35	49.46	1.26M
August 11, 2025	50.01	50.41	50.41	50.42	49.94	606,853
August 08, 2025	49.9	49.96	49.96	50.56	49.81	761,828
August 07, 2025	49.39	49.91	49.91	49.92	49.23	825,338
August 06, 2025	48.95	49.32	49.32	49.9	48.61	914,434
August 05, 2025	48.99	48.96	48.96	49.44	48.68	1.18M
August 04, 2025	48	49.01	49.01	49.39	47.85	1.99M
August 01, 2025	47.69	47.93	47.93	48.54	46.19	1.47M
July 31, 2025	47.41	47.39	47.39	49.36	47.35	1.77M
July 30, 2025	46.98	47.7	47.7	47.98	46.42	1.62M
July 29, 2025	47.79	46.92	46.92	48.4	46.72	1.66M
July 28, 2025	47.63	47.65	47.65	48.65	47.3	1.23M
July 25, 2025	47.18	47.85	47.85	47.87	46.79	729,400
July 24, 2025	48.07	47.29	47.29	48.07	47.26	1.05M
July 23, 2025	47.03	48.07	48.07	48.22	46.88	956,408
July 22, 2025	45.82	47	47	47.4	45.81	1.94M
July 21, 2025	45.2	45.73	45.73	46.59	45	1.33M
July 18, 2025	45.06	44.94	44.94	45.7	44.69	785,100
July 17, 2025	44.09	45.06	45.06	45.08	43.85	1.28M
July 16, 2025	44.02	44.16	44.16	44.36	43.58	935,600
July 15, 2025	44.71	44.03	44.03	45.24	44	1.9M
July 14, 2025	45.21	45.06	45.06	45.63	44.77	679,339
July 11, 2025	44.83	45.06	45.06	45.18	44.38	863,715
July 10, 2025	44.93	44.89	44.89	45.58	44.77	1.42M
July 09, 2025	45.81	45.29	45.29	46.11	44.88	1.08M
July 08, 2025	44.97	45.76	45.76	46.13	44.86	1.02M
July 07, 2025	45.74	45.23	45.23	46.02	44.8	1.55M
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

Pilgrim's Pride Corporation (PPC) NASDAQ