Pilgrim's Pride Corporati... (PPC)
NASDAQ: PPC
· Real-Time Price · USD
44.29
-0.03 (-0.07%)
At close: Sep 05, 2025, 3:59 PM
44.30
0.02%
After-hours: Sep 05, 2025, 07:21 PM EDT
PPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.40 | 44.55 | 43.44 | 44.29 | n/a | -0.07% | 1,446,393 |
| 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 |
| Aug 28, 2025 | 44.68 | 44.87 | 43.54 | 43.63 | 43.63 | -2.89% | 682,453 |
| Aug 27, 2025 | 44.57 | 45.00 | 44.30 | 44.93 | 44.93 | 0.72% | 1,120,100 |
| Aug 26, 2025 | 45.01 | 45.05 | 44.18 | 44.61 | 44.61 | -1.00% | 1,049,500 |
| Aug 25, 2025 | 46.08 | 46.20 | 45.03 | 45.06 | 45.06 | -2.38% | 1,443,048 |
| Aug 22, 2025 | 47.67 | 47.67 | 46.13 | 46.16 | 46.16 | -2.33% | 1,512,559 |
| Aug 21, 2025 | 47.00 | 47.50 | 46.47 | 47.26 | 47.26 | 0.17% | 1,591,705 |
| Aug 20, 2025 | 45.88 | 47.70 | 45.52 | 47.18 | 47.18 | -1.28% | 1,738,523 |
| Aug 19, 2025 | 47.93 | 48.48 | 47.60 | 47.79 | 45.69 | -0.17% | 1,691,153 |
| Aug 18, 2025 | 48.08 | 48.25 | 47.34 | 47.87 | 45.77 | -0.21% | 1,324,500 |
| Aug 15, 2025 | 47.84 | 48.36 | 47.67 | 47.97 | 45.86 | 0.44% | 1,305,300 |
| Aug 14, 2025 | 49.44 | 49.44 | 47.34 | 47.76 | 45.66 | -3.77% | 1,262,423 |
| Aug 13, 2025 | 49.67 | 50.09 | 49.42 | 49.63 | 47.45 | -0.42% | 1,817,100 |
| Aug 12, 2025 | 50.20 | 50.35 | 49.46 | 49.84 | 47.65 | -1.13% | 1,256,300 |
| Aug 11, 2025 | 50.01 | 50.42 | 49.94 | 50.41 | 48.19 | 0.90% | 606,853 |
| Aug 8, 2025 | 49.90 | 50.56 | 49.81 | 49.96 | 47.76 | 0.10% | 761,828 |