Pilgrim's Pride Corporation (PPC)
NASDAQ: PPC · Real-Time Price · USD
46.31
-0.76 (-1.61%)
At close: May 12, 2025, 4:00 PM
46.31
0.00 (0.00%)
After-hours: May 12, 2025, 4:39 PM EDT
Pilgrim's Pride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.81 | 47.07 | 45.69 | 46.22 | - | -1.82% | 646,285 |
| May 9, 2025 | 47.26 | 47.41 | 46.69 | 47.07 | 47.07 | -0.49% | 846,539 |
| May 8, 2025 | 47.05 | 47.72 | 46.63 | 47.30 | 47.30 | 1.11% | 1,298,620 |
| May 7, 2025 | 46.77 | 46.99 | 46.25 | 46.78 | 46.78 | 0.30% | 1,008,086 |
| May 6, 2025 | 46.94 | 47.20 | 46.31 | 46.64 | 46.64 | -0.30% | 1,200,706 |
| May 5, 2025 | 45.99 | 46.93 | 45.55 | 46.78 | 46.78 | 1.39% | 1,939,408 |
| May 2, 2025 | 46.59 | 46.96 | 45.37 | 46.14 | 46.14 | -1.30% | 2,748,641 |
| May 1, 2025 | 48.22 | 48.78 | 46.04 | 46.75 | 46.75 | -14.35% | 4,390,990 |
| Apr 30, 2025 | 54.21 | 54.74 | 53.50 | 54.58 | 54.58 | 1.11% | 1,266,779 |
| Apr 29, 2025 | 53.17 | 54.12 | 52.59 | 53.98 | 53.98 | 1.26% | 904,761 |
| Apr 28, 2025 | 53.75 | 54.15 | 53.04 | 53.31 | 53.31 | -0.45% | 758,503 |
| Apr 25, 2025 | 54.32 | 54.32 | 52.76 | 53.55 | 53.55 | -0.78% | 636,792 |
| Apr 24, 2025 | 54.61 | 55.00 | 53.81 | 53.97 | 53.97 | -1.12% | 1,239,812 |
| Apr 23, 2025 | 54.36 | 54.79 | 53.72 | 54.58 | 54.58 | 0.11% | 1,058,714 |
| Apr 22, 2025 | 54.09 | 55.18 | 53.83 | 54.52 | 54.52 | 1.64% | 885,541 |
| Apr 21, 2025 | 54.02 | 54.41 | 53.11 | 53.64 | 53.64 | -0.69% | 989,764 |
| Apr 17, 2025 | 53.51 | 54.29 | 53.41 | 54.02 | 54.02 | 1.27% | 879,968 |
| Apr 16, 2025 | 53.50 | 54.18 | 53.20 | 53.34 | 53.34 | 0.09% | 1,033,488 |
| Apr 15, 2025 | 52.98 | 53.78 | 52.69 | 53.29 | 53.29 | 1.35% | 1,120,647 |
| Apr 14, 2025 | 53.07 | 53.55 | 51.84 | 52.58 | 52.58 | -0.44% | 1,590,360 |
| Apr 11, 2025 | 51.53 | 53.13 | 51.15 | 52.81 | 52.81 | 2.48% | 1,319,774 |
| Apr 10, 2025 | 50.45 | 51.90 | 49.92 | 51.53 | 51.53 | 2.30% | 1,101,651 |
| Apr 9, 2025 | 48.35 | 50.52 | 48.19 | 50.37 | 50.37 | 2.63% | 1,593,663 |
| Apr 8, 2025 | 50.23 | 51.68 | 48.40 | 49.08 | 49.08 | -0.79% | 1,248,786 |
| Apr 7, 2025 | 48.14 | 50.23 | 46.52 | 49.47 | 49.47 | -1.00% | 2,279,383 |
| Apr 4, 2025 | 50.10 | 51.54 | 49.48 | 49.97 | 49.97 | -2.13% | 1,741,634 |
| Apr 3, 2025 | 48.23 | 51.31 | 48.04 | 51.06 | 51.06 | -7.67% | 1,789,959 |
| Apr 2, 2025 | 56.03 | 56.13 | 54.26 | 55.30 | 49.23 | -1.71% | 1,609,884 |
| Apr 1, 2025 | 55.20 | 56.73 | 54.83 | 56.26 | 50.08 | 3.21% | 1,839,252 |
| Mar 31, 2025 | 53.37 | 55.15 | 53.09 | 54.51 | 48.52 | 2.10% | 1,232,516 |
| Mar 28, 2025 | 53.69 | 54.18 | 53.04 | 53.39 | 47.53 | 0.28% | 1,391,476 |
| Mar 27, 2025 | 52.61 | 53.27 | 52.11 | 53.24 | 47.39 | 1.24% | 837,922 |
| Mar 26, 2025 | 51.22 | 52.80 | 51.21 | 52.59 | 46.81 | 2.98% | 1,151,402 |
| Mar 25, 2025 | 50.42 | 51.34 | 50.29 | 51.07 | 45.46 | 0.57% | 1,196,639 |
| Mar 24, 2025 | 49.91 | 51.11 | 49.85 | 50.78 | 45.20 | 3.15% | 2,049,943 |
| Mar 21, 2025 | 52.00 | 52.49 | 48.00 | 49.23 | 43.82 | -5.20% | 9,453,969 |
| Mar 20, 2025 | 50.41 | 52.42 | 50.16 | 51.93 | 46.23 | 2.89% | 1,449,323 |
| Mar 19, 2025 | 49.58 | 50.68 | 49.33 | 50.47 | 44.93 | 1.61% | 1,549,173 |
| Mar 18, 2025 | 49.90 | 50.05 | 48.79 | 49.67 | 44.22 | 0.14% | 1,616,807 |
| Mar 17, 2025 | 49.75 | 50.47 | 49.01 | 49.60 | 44.15 | -0.04% | 1,598,426 |
| Mar 14, 2025 | 51.36 | 51.84 | 49.18 | 49.62 | 44.17 | -1.29% | 1,476,047 |
| Mar 13, 2025 | 51.15 | 51.16 | 49.75 | 50.27 | 44.75 | -1.64% | 1,212,805 |
| Mar 12, 2025 | 53.05 | 53.81 | 49.59 | 51.11 | 45.50 | -4.16% | 1,949,302 |
| Mar 11, 2025 | 55.50 | 56.00 | 53.30 | 53.33 | 47.47 | -4.65% | 1,516,734 |
| Mar 10, 2025 | 54.22 | 56.88 | 54.15 | 55.93 | 49.79 | 2.40% | 1,226,848 |
| Mar 7, 2025 | 52.66 | 54.85 | 52.28 | 54.62 | 48.62 | 3.84% | 1,131,171 |
| Mar 6, 2025 | 52.99 | 53.97 | 52.43 | 52.60 | 46.82 | -1.46% | 889,145 |
| Mar 5, 2025 | 53.56 | 54.30 | 52.99 | 53.38 | 47.52 | -0.98% | 1,185,589 |
| Mar 4, 2025 | 54.49 | 55.06 | 53.03 | 53.91 | 47.99 | -1.55% | 1,490,736 |
| Mar 3, 2025 | 54.42 | 56.38 | 54.41 | 54.76 | 48.75 | 0.68% | 1,327,202 |