Pilgrim's Pride Corporati... (PPC)
NASDAQ: PPC
· Real-Time Price · USD
47.76
-1.87 (-3.77%)
At close: Aug 14, 2025, 3:59 PM
47.76
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
PPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.44 | 49.44 | 47.34 | 47.76 | 47.76 | -3.77% | 1,261,702 |
| Aug 13, 2025 | 49.67 | 50.09 | 49.42 | 49.63 | 49.63 | -0.42% | 1,817,100 |
| Aug 12, 2025 | 50.20 | 50.35 | 49.46 | 49.84 | 49.84 | -1.13% | 1,256,300 |
| Aug 11, 2025 | 50.01 | 50.42 | 49.94 | 50.41 | 50.41 | 0.90% | 606,853 |
| Aug 8, 2025 | 49.90 | 50.56 | 49.81 | 49.96 | 49.96 | 0.10% | 761,828 |
| Aug 7, 2025 | 49.39 | 49.92 | 49.23 | 49.91 | 49.91 | 1.20% | 825,338 |
| Aug 6, 2025 | 48.95 | 49.90 | 48.61 | 49.32 | 49.32 | 0.74% | 914,434 |
| Aug 5, 2025 | 48.99 | 49.44 | 48.68 | 48.96 | 48.96 | -0.10% | 1,175,040 |
| Aug 4, 2025 | 48.00 | 49.39 | 47.85 | 49.01 | 49.01 | 2.25% | 1,992,201 |
| Aug 1, 2025 | 47.69 | 48.54 | 46.19 | 47.93 | 47.93 | 1.14% | 1,465,500 |
| Jul 31, 2025 | 47.41 | 49.50 | 47.10 | 47.39 | 47.39 | -0.65% | 1,837,736 |
| Jul 30, 2025 | 46.98 | 47.98 | 46.42 | 47.70 | 47.70 | 1.66% | 1,620,200 |
| Jul 29, 2025 | 47.79 | 48.40 | 46.72 | 46.92 | 46.92 | -1.53% | 1,660,221 |
| Jul 28, 2025 | 47.63 | 48.65 | 47.30 | 47.65 | 47.65 | -0.42% | 1,231,500 |
| Jul 25, 2025 | 47.18 | 47.87 | 46.79 | 47.85 | 47.85 | 1.18% | 729,400 |
| Jul 24, 2025 | 48.07 | 48.07 | 47.26 | 47.29 | 47.29 | -1.62% | 1,053,855 |
| Jul 23, 2025 | 47.03 | 48.22 | 46.88 | 48.07 | 48.07 | 2.28% | 956,408 |
| Jul 22, 2025 | 45.82 | 47.40 | 45.81 | 47.00 | 47.00 | 2.78% | 1,944,600 |
| Jul 21, 2025 | 45.20 | 46.59 | 45.00 | 45.73 | 45.73 | 1.76% | 1,332,660 |
| Jul 18, 2025 | 45.06 | 45.70 | 44.69 | 44.94 | 44.94 | -0.27% | 785,100 |