Pilgrim's Pride Corporati... (PPC)
NASDAQ: PPC
· Real-Time Price · USD
40.72
-0.20 (-0.49%)
At close: Oct 03, 2025, 3:59 PM
40.74
0.05%
After-hours: Oct 03, 2025, 05:34 PM EDT
PPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.78 | 41.45 | 40.60 | 40.72 | 40.72 | -0.49% | 877,821 |
| Oct 2, 2025 | 41.00 | 41.26 | 40.60 | 40.92 | 40.92 | -0.78% | 1,302,196 |
| Oct 1, 2025 | 40.75 | 41.48 | 40.47 | 41.24 | 41.24 | 1.28% | 1,717,106 |
| Sep 30, 2025 | 40.10 | 40.93 | 39.90 | 40.72 | 40.72 | 1.24% | 1,473,700 |
| Sep 29, 2025 | 40.91 | 40.91 | 40.06 | 40.22 | 40.22 | -0.76% | 1,585,500 |
| Sep 26, 2025 | 40.95 | 41.11 | 40.32 | 40.53 | 40.53 | -0.76% | 1,353,400 |
| 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 |
Page 1 of 136