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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	39.6	38.99	38.98	39.63	38.97	914,870
December 30, 2025	39.7	39.66	39.66	39.77	39.55	411,300
December 29, 2025	39.88	39.78	39.78	40.03	39.6	436,437
December 26, 2025	39.89	39.82	39.82	40.09	39.56	319,700
December 24, 2025	39.75	39.89	39.89	40.12	39.68	305,447
December 23, 2025	39.54	39.69	39.69	39.79	39.39	513,400
December 22, 2025	39.23	39.42	39.42	39.7	39.2	705,227
December 19, 2025	39.08	39.44	39.44	39.71	38.99	2.18M
December 18, 2025	39.42	39.34	39.34	39.71	39.23	903,300
December 17, 2025	39.15	39.61	39.61	39.89	39.08	771,882
December 16, 2025	39.61	39.15	39.15	39.67	39	1.55M
December 15, 2025	39.99	39.64	39.64	40.48	39.55	1.18M
December 12, 2025	39.75	39.97	39.97	40.12	39.5	708,900
December 11, 2025	38.8	39.7	39.7	39.9	38.8	1.08M
December 10, 2025	38.08	38.41	38.41	38.59	37.84	1.26M
December 09, 2025	38.53	38.08	38.08	38.77	38.07	1.05M
December 08, 2025	39.52	38.4	38.4	39.7	38.29	1.51M
December 05, 2025	39.54	39.74	39.74	39.83	39.35	941,515
December 04, 2025	39.06	39.57	39.58	40.1	38.88	1.09M
December 03, 2025	38.93	38.95	38.95	39.62	38.71	1.04M
December 02, 2025	38.84	38.9	38.9	39.12	38.47	1.17M
December 01, 2025	38.02	38.93	38.93	39.1	37.76	1.36M
November 28, 2025	37.61	38.04	38.04	38.19	37.51	525,100
November 26, 2025	37.38	37.54	37.54	37.94	37.26	799,900
November 25, 2025	37.6	37.41	37.41	37.93	37.17	1.08M
November 24, 2025	38.32	37.43	37.43	38.49	37.36	1.91M
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

Pilgrim's Pride Corporation (PPC) NASDAQ