Pilgrim's Pride Corporation PPC
NASDAQ · United States · Process Industries
$26.17-0.85 (-3.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27.01 | -0.95% | $27.39 | $27.83 | $27.01 | 1.36M |
| 2026-09-29 | $27.27 | -2.99% | $27.84 | $28.15 | $27.23 | 1.52M |
| 2026-09-28 | $28.11 | +1.04% | $27.65 | $28.59 | $27.50 | 1.64M |
| 2026-09-25 | $27.82 | +2.05% | $27.25 | $27.95 | $27.11 | 1.40M |
| 2026-09-24 | $27.26 | -1.34% | $27.96 | $28.12 | $27.02 | 1.47M |
| 2026-09-23 | $27.63 | -4.66% | $28.97 | $29.16 | $27.42 | 1.71M |
| 2026-09-22 | $28.98 | -1.70% | $29.71 | $29.87 | $28.97 | 1.30M |
| 2026-09-21 | $29.48 | -1.24% | $29.93 | $30.03 | $29.17 | 1.60M |
| 2026-09-18 | $29.85 | +0.98% | $29.33 | $30.24 | $29.10 | 1.96M |
| 2026-09-17 | $29.56 | -0.34% | $29.66 | $30.06 | $29.51 | 1.15M |
| 2026-09-16 | $29.66 | -0.67% | $29.90 | $30.29 | $29.50 | 1.19M |
| 2026-09-15 | $29.86 | -1.29% | $30.06 | $30.21 | $29.65 | 1.29M |
| 2026-09-14 | $30.25 | +0.03% | $30.69 | $31.24 | $30.24 | 1.24M |
| 2026-09-11 | $30.24 | +1.04% | $30.12 | $30.42 | $29.66 | 1.11M |
| 2026-09-10 | $29.93 | -1.03% | $30.37 | $30.45 | $29.62 | 1.72M |
| 2026-09-09 | $30.24 | +0.83% | $29.81 | $30.64 | $29.79 | 1.47M |
| 2026-09-08 | $29.99 | -1.61% | $30.48 | $30.50 | $29.58 | 1.23M |
| 2026-09-04 | $30.48 | -0.10% | $30.07 | $30.76 | $30.07 | 955.60K |
| 2026-09-03 | $30.51 | -1.96% | $31.04 | $31.04 | $30.06 | 1.56M |
| 2026-09-02 | $31.12 | +0.10% | $31.11 | $31.97 | $31.01 | 1.07M |
| 2026-09-01 | $31.09 | -0.92% | $31.56 | $31.94 | $31.00 | 1.28M |
| 2026-08-31 | $31.38 | -0.98% | $31.37 | $32.18 | $31.04 | 1.19M |
| 2026-08-28 | $31.69 | +1.86% | $31.33 | $31.72 | $31.13 | 833.80K |
| 2026-08-27 | $31.11 | -0.58% | $30.88 | $31.53 | $30.70 | 1.31M |
| 2026-08-26 | $31.29 | -3.52% | $32.48 | $32.53 | $31.27 | 1.29M |
| 2026-08-25 | $32.43 | +2.01% | $31.47 | $32.63 | $31.18 | 1.72M |
| 2026-08-24 | $31.79 | -1.43% | $32.46 | $32.59 | $31.76 | 1.16M |
| 2026-08-21 | $32.25 | +3.23% | $31.13 | $32.38 | $30.76 | 1.49M |
| 2026-08-20 | $31.24 | -0.13% | $30.65 | $31.84 | $30.61 | 1.71M |
| 2026-08-19 | $31.28 | +9.79% | $30.40 | $32.85 | $30.26 | 4.27M |
| 2026-08-18 | $28.49 | -0.97% | $29.27 | $29.27 | $28.41 | 1.62M |
| 2026-08-17 | $28.77 | +3.12% | $27.54 | $29.40 | $27.35 | 2.89M |
| 2026-08-14 | $27.90 | +1.09% | $27.81 | $27.99 | $27.50 | 1.11M |
| 2026-08-13 | $27.60 | +2.76% | $26.95 | $27.79 | $26.74 | 1.41M |
| 2026-08-12 | $26.86 | 0.00% | $26.47 | $27.27 | $26.47 | 1.56M |
| 2026-08-11 | $26.86 | +1.32% | $26.07 | $26.97 | $25.90 | 1.42M |
| 2026-08-10 | $26.51 | -3.42% | $27.20 | $27.42 | $26.23 | 1.30M |
| 2026-08-07 | $27.45 | -0.36% | $27.30 | $27.59 | $27.10 | 1.07M |
| 2026-08-06 | $27.55 | +3.65% | $26.65 | $27.61 | $26.11 | 1.34M |
| 2026-08-05 | $26.58 | -1.41% | $27.26 | $27.46 | $26.27 | 1.60M |
| 2026-08-04 | $26.96 | -3.44% | $27.69 | $27.69 | $26.75 | 1.55M |
| 2026-08-03 | $27.92 | +2.05% | $27.53 | $28.35 | $27.53 | 1.57M |
| 2026-07-31 | $27.36 | -6.75% | $28.86 | $29.18 | $27.25 | 1.97M |
| 2026-07-30 | $29.34 | -2.04% | $29.60 | $30.54 | $28.68 | 2.37M |
| 2026-07-29 | $29.95 | +0.47% | $29.49 | $30.01 | $29.10 | 2.07M |
| 2026-07-28 | $29.81 | +2.12% | $29.91 | $30.58 | $29.56 | 1.65M |
| 2026-07-27 | $29.19 | +1.78% | $28.97 | $29.53 | $28.72 | 1.34M |
| 2026-07-24 | $28.68 | +2.72% | $27.88 | $28.82 | $27.88 | 984.40K |
| 2026-07-23 | $27.92 | -1.79% | $27.92 | $28.42 | $27.52 | 1.21M |
| 2026-07-22 | $28.43 | -0.42% | $29.00 | $29.40 | $28.36 | 1.15M |
| 2026-07-21 | $28.55 | -2.09% | $29.08 | $29.44 | $28.41 | 1.59M |
| 2026-07-20 | $29.16 | +0.17% | $28.95 | $29.49 | $28.33 | 1.61M |
| 2026-07-17 | $29.11 | +0.34% | $29.47 | $29.71 | $28.64 | 2.25M |
| 2026-07-16 | $29.01 | +2.08% | $28.47 | $29.24 | $28.47 | 1.54M |
| 2026-07-15 | $28.42 | +0.71% | $28.08 | $29.03 | $28.08 | 2.09M |
| 2026-07-14 | $28.22 | -1.02% | $28.38 | $28.40 | $27.73 | 1.41M |
| 2026-07-13 | $28.51 | +0.92% | $28.42 | $28.81 | $28.05 | 1.84M |
| 2026-07-10 | $28.25 | +3.06% | $27.59 | $28.33 | $27.46 | 1.62M |
| 2026-07-09 | $27.41 | +0.04% | $27.26 | $27.72 | $27.08 | 1.26M |
| 2026-07-08 | $27.40 | -4.76% | $28.27 | $28.92 | $27.24 | 1.54M |
| 2026-07-07 | $28.77 | +0.42% | $29.40 | $29.61 | $28.61 | 1.09M |
| 2026-07-06 | $28.65 | -0.38% | $28.72 | $29.05 | $28.17 | 1.55M |
| 2026-07-02 | $28.76 | +0.74% | $28.56 | $28.90 | $27.95 | 1.86M |
| 2026-07-01 | $28.55 | +1.57% | $28.53 | $28.98 | $28.04 | 1.54M |
| 2026-06-30 | $28.11 | -2.90% | $28.90 | $29.01 | $27.94 | 1.36M |
| 2026-06-29 | $28.95 | +1.19% | $28.61 | $29.17 | $28.40 | 1.81M |
| 2026-06-26 | $28.61 | +6.87% | $27.09 | $28.65 | $27.05 | 2.80M |
| 2026-06-25 | $26.77 | -2.87% | $27.41 | $27.93 | $26.62 | 1.61M |
| 2026-06-24 | $27.56 | -0.58% | $27.33 | $27.97 | $27.33 | 1.11M |
| 2026-06-23 | $27.72 | +4.09% | $27.25 | $27.92 | $26.89 | 2.01M |
| 2026-06-22 | $26.63 | -2.53% | $27.00 | $27.15 | $26.50 | 1.34M |
| 2026-06-18 | $27.32 | -3.63% | $28.31 | $28.42 | $27.17 | 3.06M |
| 2026-06-17 | $28.35 | -2.54% | $28.67 | $29.03 | $28.16 | 1.27M |
| 2026-06-16 | $29.09 | +0.17% | $29.18 | $29.39 | $28.72 | 1.23M |
| 2026-06-15 | $29.04 | -3.43% | $29.76 | $29.97 | $28.75 | 2.25M |
| 2026-06-12 | $30.07 | +1.38% | $29.17 | $30.36 | $29.17 | 1.11M |
| 2026-06-11 | $29.66 | +0.54% | $29.43 | $29.98 | $29.40 | 1.02M |
| 2026-06-10 | $29.50 | -0.81% | $29.74 | $29.98 | $28.91 | 2.08M |
| 2026-06-09 | $29.74 | +1.92% | $29.20 | $30.27 | $29.20 | 1.19M |
| 2026-06-08 | $29.18 | -2.34% | $29.83 | $30.05 | $29.11 | 1.34M |
| 2026-06-05 | $29.88 | +3.14% | $29.13 | $30.30 | $29.02 | 1.96M |
| 2026-06-04 | $28.97 | +5.04% | $28.17 | $29.46 | $28.03 | 2.52M |
| 2026-06-03 | $27.58 | -1.50% | $27.98 | $28.28 | $27.37 | 1.02M |
| 2026-06-02 | $28.00 | -2.74% | $28.65 | $28.88 | $27.98 | 1.17M |
| 2026-06-01 | $28.79 | +1.70% | $27.77 | $28.86 | $27.76 | 1.24M |
| 2026-05-29 | $28.31 | -0.81% | $28.30 | $28.57 | $28.00 | 1.52M |
| 2026-05-28 | $28.54 | -1.65% | $28.59 | $28.75 | $28.25 | 995.50K |
| 2026-05-27 | $29.02 | +2.87% | $28.31 | $29.25 | $28.31 | 1.11M |
| 2026-05-26 | $28.21 | -0.88% | $28.09 | $28.59 | $27.85 | 1.49M |
| 2026-05-22 | $28.46 | -1.86% | $28.71 | $29.08 | $28.17 | 959.70K |