Skip to main content

Pilgrim's Pride Corporation - Common Stock (NQ:PPC)

44.98 +0.42 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 44.56 45.06 44.07 44.98 1,405,600 +0.42(+0.94%)
Jun 27, 2025 44.63 44.88 44.04 44.56 2,073,314 +0.01(+0.02%)
Jun 26, 2025 44.99 45.38 44.45 44.55 1,177,406 -0.36(-0.80%)
Jun 25, 2025 46.39 46.39 44.84 44.91 939,778 -1.71(-3.67%)
Jun 24, 2025 46.08 46.95 45.70 46.62 958,154 +0.54(+1.17%)
Jun 23, 2025 45.28 46.21 45.20 46.08 977,664 +0.64(+1.41%)
Jun 20, 2025 45.99 46.26 45.08 45.44 1,824,924 -0.46(-1.00%)
Jun 18, 2025 45.93 46.27 45.59 45.90 1,390,540 +0.00(+0.00%)
Jun 17, 2025 45.91 46.48 45.67 45.90 835,785 -0.06(-0.13%)
Jun 16, 2025 46.16 46.98 45.78 45.96 970,692 -0.18(-0.39%)
Jun 13, 2025 45.69 46.34 44.61 46.14 952,640 +0.39(+0.85%)
Jun 12, 2025 45.60 45.82 44.89 45.75 1,111,950 +0.64(+1.42%)
Jun 11, 2025 45.36 45.80 44.60 45.11 1,537,396 -0.27(-0.59%)
Jun 10, 2025 46.03 46.40 45.20 45.38 1,403,899 -0.49(-1.07%)
Jun 09, 2025 46.83 46.83 45.52 45.87 1,290,184 -1.10(-2.34%)
Jun 06, 2025 47.56 47.80 46.80 46.97 891,339 -0.52(-1.08%)
Jun 05, 2025 47.51 47.77 47.12 47.48 975,887 -0.16(-0.33%)
Jun 04, 2025 49.28 49.28 47.55 47.64 1,066,392 -1.54(-3.13%)
Jun 03, 2025 49.39 49.64 48.52 49.18 1,060,463 -0.35(-0.71%)
Jun 02, 2025 48.84 49.57 48.34 49.53 980,941 +0.37(+0.75%)
May 30, 2025 48.99 49.64 48.83 49.16 938,930 +0.16(+0.33%)
May 29, 2025 48.26 49.04 47.64 49.00 1,088,944 +0.55(+1.14%)
May 28, 2025 48.15 48.56 47.80 48.45 969,768 +0.13(+0.27%)
May 27, 2025 49.48 49.53 47.42 48.32 979,330 -1.28(-2.58%)
May 23, 2025 49.19 49.79 48.70 49.60 794,827 +0.41(+0.83%)
May 22, 2025 50.87 50.99 48.86 49.19 1,103,143 -1.72(-3.38%)
May 21, 2025 51.03 51.24 50.54 50.91 1,136,754 -0.30(-0.59%)
May 20, 2025 50.32 51.45 49.74 51.21 2,383,322 +2.46(+5.05%)
May 19, 2025 48.64 49.03 48.26 48.75 1,110,769 +0.11(+0.23%)
May 16, 2025 47.12 48.77 46.88 48.64 1,386,906 +1.36(+2.88%)
May 15, 2025 45.78 47.39 45.74 47.28 1,309,921 +1.59(+3.48%)
May 14, 2025 46.51 46.75 45.67 45.69 1,116,315 -0.94(-2.02%)
May 13, 2025 46.31 46.99 46.06 46.63 1,124,634 +0.32(+0.69%)
May 12, 2025 46.81 47.07 45.69 46.31 1,118,905 -0.76(-1.61%)
May 09, 2025 47.26 47.41 46.69 47.07 846,539 -0.23(-0.49%)
May 08, 2025 47.05 47.72 46.62 47.30 1,298,620 +0.52(+1.11%)
May 07, 2025 46.77 46.99 46.25 46.78 1,008,040 +0.14(+0.30%)
May 06, 2025 46.94 47.20 46.30 46.64 1,200,581 -0.14(-0.30%)
May 05, 2025 45.99 46.93 45.55 46.78 1,939,402 +0.64(+1.39%)
May 02, 2025 46.59 46.96 45.37 46.14 2,748,641 -0.61(-1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.