Pilgrim's Pride Corporati...

51.80
-1.31 (-2.47%)
At close: Feb 20, 2025, 3:59 PM
51.84
0.09%
After-hours: Feb 20, 2025, 04:00 PM EST

PPC Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 52.06 53.21 51.47 53.11 0.96 1.84% 1,294,541
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
Jan 15, 2025 46.13 46.90 45.76 45.83 0.01 0.02% 969,300
Jan 14, 2025 45.48 46.03 45.13 45.82 0.29 0.64% 612,900
Jan 13, 2025 45.62 46.30 45.32 45.53 -0.42 -0.91% 758,020
Jan 10, 2025 45.54 46.55 45.20 45.95 0.01 0.02% 747,540
Jan 8, 2025 45.33 46.24 45.15 45.94 0.61 1.35% 649,446
Jan 7, 2025 46.43 46.86 45.23 45.33 -1.18 -2.54% 747,321
Jan 6, 2025 47.61 47.78 46.09 46.51 -1.41 -2.94% 1,013,700
Jan 3, 2025 47.48 48.08 46.95 47.92 0.69 1.46% 1,055,158
Jan 2, 2025 45.69 47.36 45.60 47.23 1.84 4.05% 1,087,000
Dec 31, 2024 45.23 46.04 45.07 45.39 -0.01 -0.02% 757,868
Dec 30, 2024 45.89 45.89 45.04 45.40 -0.52 -1.13% 826,212
Dec 27, 2024 45.60 45.94 44.96 45.92 0.30 0.66% 1,027,601
Dec 26, 2024 46.11 46.21 45.42 45.62 -0.68 -1.47% 830,700
Dec 24, 2024 46.10 46.40 45.89 46.30 0.41 0.89% 404,700
Dec 23, 2024 46.19 46.54 45.67 45.89 -0.27 -0.58% 1,542,400
Dec 20, 2024 47.16 47.70 46.08 46.16 -1.37 -2.88% 5,166,961
Dec 19, 2024 48.27 48.52 47.04 47.53 -0.63 -1.31% 1,165,746
Dec 18, 2024 50.65 50.76 48.08 48.16 -2.49 -4.92% 1,216,712
Dec 17, 2024 51.25 51.54 50.59 50.65 -0.54 -1.05% 860,422
Dec 16, 2024 50.12 51.96 50.11 51.19 1.23 2.46% 1,826,100
Dec 13, 2024 49.92 50.26 49.55 49.96 0.13 0.26% 704,727
Dec 12, 2024 50.05 50.45 49.29 49.83 -0.16 -0.32% 694,903
Dec 11, 2024 48.99 50.23 48.99 49.99 1.22 2.50% 983,400
Dec 10, 2024 48.77 49.23 47.73 48.77 0.37 0.76% 957,239
Dec 9, 2024 50.35 50.59 48.34 48.40 -1.96 -3.89% 1,160,543
Dec 6, 2024 51.05 51.06 50.10 50.36 -0.68 -1.33% 669,120
Dec 5, 2024 51.42 51.70 50.86 51.04 -0.39 -0.76% 561,500

Create Price Alert on PPC

Your price alert will notify you when the stock price is above 51.8.

Add to Watchlist