Pilgrim's Pride Corporati... (PPC)
NASDAQ: PPC
· Real-Time Price · USD
40.53
-0.31 (-0.76%)
At close: Sep 26, 2025, 3:59 PM
40.85
0.79%
After-hours: Sep 26, 2025, 07:21 PM EDT
PPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.95 | 41.11 | 40.32 | 40.53 | 40.53 | -0.76% | 1,353,257 |
| Sep 25, 2025 | 41.43 | 41.65 | 40.52 | 40.84 | 40.84 | -1.14% | 2,094,312 |
| Sep 24, 2025 | 40.56 | 41.60 | 40.54 | 41.31 | 41.31 | 1.65% | 2,042,522 |
| Sep 23, 2025 | 41.34 | 41.44 | 40.39 | 40.64 | 40.64 | -1.34% | 2,038,600 |
| Sep 22, 2025 | 40.76 | 41.25 | 40.52 | 41.19 | 41.19 | 1.23% | 2,435,697 |
| Sep 19, 2025 | 41.52 | 41.52 | 40.57 | 40.69 | 40.69 | -1.69% | 2,748,114 |
| Sep 18, 2025 | 41.97 | 42.21 | 40.92 | 41.39 | 41.39 | -2.20% | 2,047,919 |
| Sep 17, 2025 | 42.52 | 43.22 | 42.19 | 42.32 | 42.32 | -0.52% | 1,819,809 |
| Sep 16, 2025 | 42.80 | 42.90 | 42.21 | 42.54 | 42.54 | -0.65% | 1,305,113 |
| Sep 15, 2025 | 43.66 | 43.84 | 42.79 | 42.82 | 42.82 | -1.86% | 1,063,749 |
| Sep 12, 2025 | 43.79 | 44.01 | 43.20 | 43.63 | 43.63 | -0.98% | 1,559,700 |
| Sep 11, 2025 | 43.47 | 44.12 | 42.97 | 44.06 | 44.06 | 1.76% | 1,930,840 |
| Sep 10, 2025 | 43.43 | 43.54 | 41.95 | 43.30 | 43.30 | -0.82% | 1,763,200 |
| Sep 9, 2025 | 44.44 | 44.87 | 43.63 | 43.66 | 43.66 | -2.00% | 1,317,779 |
| Sep 8, 2025 | 44.16 | 44.66 | 43.87 | 44.55 | 44.55 | 0.59% | 1,075,203 |
| Sep 5, 2025 | 44.40 | 44.55 | 43.44 | 44.29 | 44.29 | -0.07% | 1,446,500 |
| Sep 4, 2025 | 43.97 | 44.56 | 43.63 | 44.32 | 44.32 | 1.84% | 1,553,233 |
| Sep 3, 2025 | 44.35 | 44.44 | 43.29 | 43.52 | 43.52 | -2.51% | 1,501,232 |
| Sep 2, 2025 | 44.45 | 45.44 | 44.10 | 44.64 | 44.64 | 0.43% | 2,358,624 |
| Aug 29, 2025 | 43.83 | 44.59 | 43.66 | 44.45 | 44.45 | 1.88% | 1,092,719 |