Pilgrim's Pride Corporati...

53.34
0.10 (0.19%)
At close: Mar 28, 2025, 3:59 PM
53.83
0.92%
After-hours: Mar 28, 2025, 07:55 PM EDT

Pilgrim's Pride Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 53.69 54.18 53.04 53.39 0.15 0.28% 1,391,290
Mar 27, 2025 52.61 53.27 52.11 53.24 0.65 1.24% 837,922
Mar 26, 2025 51.22 52.80 51.21 52.59 1.52 2.98% 1,151,402
Mar 25, 2025 50.42 51.34 50.29 51.07 0.29 0.57% 1,196,639
Mar 24, 2025 49.91 51.11 49.85 50.78 1.55 3.15% 2,049,943
Mar 21, 2025 52.00 52.49 48.00 49.23 -2.70 -5.20% 9,454,000
Mar 20, 2025 50.41 52.42 50.16 51.93 1.46 2.89% 1,449,323
Mar 19, 2025 49.58 50.68 49.33 50.47 0.80 1.61% 1,549,173
Mar 18, 2025 49.90 50.05 48.79 49.67 0.07 0.14% 1,616,807
Mar 17, 2025 49.75 50.47 49.01 49.60 -0.02 -0.04% 1,598,426
Mar 14, 2025 51.36 51.84 49.18 49.62 -0.65 -1.29% 1,476,047
Mar 13, 2025 51.15 51.16 49.75 50.27 -0.84 -1.64% 1,212,805
Mar 12, 2025 53.05 53.81 49.59 51.11 -2.22 -4.16% 1,949,302
Mar 11, 2025 55.50 56.00 53.30 53.33 -2.60 -4.65% 1,516,734
Mar 10, 2025 54.22 56.88 54.15 55.93 1.31 2.40% 1,239,473
Mar 7, 2025 52.66 54.85 52.28 54.62 2.02 3.84% 1,131,200
Mar 6, 2025 52.99 53.97 52.43 52.60 -0.78 -1.46% 889,145
Mar 5, 2025 53.56 54.30 52.99 53.38 -0.53 -0.98% 1,185,600
Mar 4, 2025 54.49 55.06 53.03 53.91 -0.85 -1.55% 1,490,736
Mar 3, 2025 54.42 56.38 54.41 54.76 0.37 0.68% 1,327,202
Feb 28, 2025 54.00 54.71 53.84 54.39 0.58 1.08% 1,299,443
Feb 27, 2025 54.23 54.90 53.56 53.81 -0.38 -0.70% 805,100
Feb 26, 2025 54.20 54.92 53.86 54.19 0.23 0.43% 1,084,899
Feb 25, 2025 53.76 54.71 53.28 53.96 -0.04 -0.07% 1,223,700
Feb 24, 2025 53.27 54.58 53.27 54.00 0.87 1.64% 1,254,974
Feb 21, 2025 51.86 53.73 51.44 53.13 1.29 2.49% 1,181,238
Feb 20, 2025 52.94 53.00 51.12 51.84 -1.27 -2.39% 954,249
Feb 19, 2025 52.06 53.21 51.47 53.11 0.96 1.84% 1,295,600
Feb 18, 2025 53.80 54.16 51.51 52.15 -1.73 -3.21% 1,194,700
Feb 14, 2025 52.86 57.16 52.84 53.88 1.83 3.52% 2,882,206
Feb 13, 2025 48.88 52.21 47.96 52.05 1.72 3.42% 1,899,500
Feb 12, 2025 51.82 52.41 50.01 50.33 -2.22 -4.22% 1,721,608
Feb 11, 2025 51.62 52.63 51.24 52.55 1.05 2.04% 1,712,129
Feb 10, 2025 51.14 51.90 50.91 51.50 0.45 0.88% 1,115,738
Feb 7, 2025 48.88 51.21 48.61 51.05 2.40 4.93% 1,302,242
Feb 6, 2025 48.55 48.72 47.75 48.65 0.95 1.99% 1,233,127
Feb 5, 2025 47.19 47.79 46.88 47.70 0.44 0.93% 940,800
Feb 4, 2025 47.78 48.16 46.65 47.26 -0.55 -1.15% 965,033
Feb 3, 2025 46.90 48.47 46.35 47.81 1.27 2.73% 1,420,675
Jan 31, 2025 47.20 47.41 46.20 46.54 -0.76 -1.61% 812,484
Jan 30, 2025 47.08 47.52 46.38 47.30 0.41 0.87% 823,593
Jan 29, 2025 46.37 47.02 46.12 46.89 0.59 1.27% 664,800
Jan 28, 2025 46.41 47.79 46.25 46.30 0.01 0.02% 934,900
Jan 27, 2025 45.29 46.96 45.19 46.29 0.72 1.58% 980,927
Jan 24, 2025 46.69 46.89 45.08 45.57 -1.12 -2.40% 1,044,410
Jan 23, 2025 45.33 46.77 45.10 46.69 1.63 3.62% 1,373,512
Jan 22, 2025 44.78 45.62 44.47 45.06 0.54 1.21% 1,236,600
Jan 21, 2025 45.24 45.70 43.89 44.52 -0.78 -1.72% 1,362,005
Jan 17, 2025 45.34 45.71 45.15 45.30 -0.02 -0.04% 864,528
Jan 16, 2025 45.73 46.11 45.04 45.32 -0.51 -1.11% 689,700