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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	41.84	40.94	703,463
March 03, 2026	41.97	41.91	41.91	42.27	41.04	594,947
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	41.38	41.81	41.81	41.96	41.05	747,795
February 23, 2026	41.68	40.99	40.99	41.75	40.85	994,600
February 20, 2026	42.69	41.74	41.74	42.71	41.62	798,500
February 19, 2026	43.72	42.45	42.45	43.97	42.29	894,408
February 18, 2026	43.37	43.76	43.76	44	42.94	1.02M
February 17, 2026	43.48	43.48	43.48	43.94	42.51	969,236
February 13, 2026	42.31	43.32	43.32	43.78	41.88	1.21M
February 12, 2026	42.01	41.65	41.65	43.23	40.09	2.26M
February 11, 2026	42.78	43.19	43.19	43.49	42.44	781,144
February 10, 2026	43.05	42.78	42.78	43.42	42.46	1.03M
February 09, 2026	43.37	43.17	43.17	43.56	42.9	759,042
February 06, 2026	43.88	43.37	43.37	44.38	43.14	700,841
February 05, 2026	44.09	43.46	43.46	44.47	43.35	886,221
February 04, 2026	43.77	43.52	43.52	44.84	43.31	1.23M
February 03, 2026	43.35	43.68	43.68	44.25	43.18	577,751
February 02, 2026	43.39	43.69	43.69	43.99	43.36	776,100
January 30, 2026	43.35	43.37	43.37	43.8	42.64	889,118
January 29, 2026	43.14	43.43	43.43	44.04	43.14	1.08M
January 28, 2026	43.2	43.06	43.06	43.7	42.82	669,623
January 27, 2026	42.5	43.27	43.27	43.28	42.23	923,115
January 26, 2026	42.03	42.49	42.49	42.64	42.01	571,525
January 23, 2026	41.75	42.03	42.03	42.42	41.62	617,803
January 22, 2026	41.48	41.73	41.73	41.87	41.4	543,000
January 21, 2026	41.79	41.45	41.45	41.98	41.26	719,736
January 20, 2026	41.21	41.83	41.83	42.03	40.95	913,800
January 16, 2026	41.35	41.37	41.37	41.69	41.15	731,830
January 15, 2026	41.43	41.63	41.63	41.87	40.92	904,216
January 14, 2026	40.41	41.71	41.71	41.84	40.41	984,022
January 13, 2026	39.86	40.41	40.41	40.45	39.78	907,400
January 12, 2026	38.78	40.05	40.05	40.41	38.29	1.44M
January 09, 2026	38.57	38.78	38.78	38.91	38.32	640,500
January 08, 2026	37.32	38.49	38.49	38.51	37.19	744,819
January 07, 2026	37.78	37.14	37.14	37.78	37.06	985,300
January 06, 2026	39.67	37.55	37.55	39.77	37.53	1.68M
January 05, 2026	39.85	39.7	39.7	40.02	39.3	848,355
January 02, 2026	39.05	39.87	39.87	39.95	38.72	1.07M
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

Pilgrim's Pride Corporation (PPC) NASDAQ