Pilgrim's Pride Corporation - Common Stock (PPC)

Historical Prices For Pilgrim's Pride Corporation - Common Stock (PPC)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	54.32	54.32	52.76	53.55	636,792	53.55
4/24/2025	54.61	54.99	53.81	53.97	1,239,812	53.97
4/23/2025	54.36	54.79	53.72	54.58	1,058,714	54.58
4/22/2025	54.09	55.18	53.83	54.52	885,510	54.52
4/21/2025	54.02	54.41	53.11	53.64	989,751	53.64
4/17/2025	53.51	54.29	53.41	54.02	879,969	54.02
4/16/2025	53.50	54.18	53.20	53.34	1,033,488	53.34
4/15/2025	52.98	53.78	52.69	53.29	1,120,647	53.29
4/14/2025	53.07	53.55	51.84	52.58	1,590,360	52.58
4/11/2025	51.53	53.13	51.15	52.81	1,319,774	52.81
4/10/2025	50.45	51.90	49.92	51.53	1,101,551	51.53
4/09/2025	48.35	50.52	48.19	50.37	1,593,197	50.37
4/08/2025	50.23	51.68	48.40	49.08	1,248,786	49.08
4/07/2025	48.14	50.23	46.52	49.47	2,279,378	49.47
4/04/2025	50.10	51.54	49.48	49.84	1,741,634	49.84
4/03/2025	48.23	51.31	48.04	51.06	1,789,947	51.06
4/02/2025	56.03	56.13	54.26	55.30	1,609,768	55.30
4/01/2025	55.20	56.73	54.83	56.26	1,838,548	56.26
3/31/2025	53.37	55.15	53.09	54.51	1,232,488	54.51
3/28/2025	53.69	54.18	53.04	53.39	1,391,476	53.39
3/27/2025	52.61	53.27	52.11	53.24	837,922	53.24
3/26/2025	51.22	52.80	51.21	52.59	1,151,372	52.59
3/25/2025	50.42	51.34	50.29	51.07	1,196,639	51.07
3/24/2025	49.91	51.11	49.85	50.78	2,049,943	50.78
3/21/2025	52.00	52.49	48.00	49.23	9,453,970	49.23
3/20/2025	50.41	52.42	50.16	51.93	1,449,315	51.93
3/19/2025	49.58	50.68	49.33	50.47	1,549,138	50.47
3/18/2025	49.90	50.05	48.79	49.67	1,616,807	49.67
3/17/2025	49.75	50.47	49.01	49.60	1,598,426	49.60
3/14/2025	51.36	51.84	49.18	49.62	1,476,048	49.62
3/13/2025	51.15	51.16	49.75	50.27	1,212,787	50.27
3/12/2025	53.05	53.81	49.59	51.11	1,949,241	51.11
3/11/2025	55.50	56.00	53.30	53.33	1,516,734	53.33
3/10/2025	54.22	56.88	54.15	55.93	1,239,128	55.93
3/07/2025	52.66	54.85	52.28	54.62	1,131,171	54.62
3/06/2025	52.99	53.97	52.43	52.60	889,131	52.60
3/05/2025	53.56	54.30	52.99	53.38	1,185,083	53.38
3/04/2025	54.49	55.06	53.03	53.91	1,490,490	53.91
3/03/2025	54.42	56.38	54.41	54.76	1,327,022	54.76
2/28/2025	54.00	54.71	53.84	54.39	1,299,443	54.39
2/27/2025	54.23	54.90	53.56	53.81	805,057	53.81
2/26/2025	54.20	54.92	53.86	54.19	1,084,705	54.19
2/25/2025	53.76	54.71	53.28	53.96	1,223,669	53.96
2/24/2025	53.27	54.58	53.27	54.00	1,254,760	54.00
2/21/2025	51.86	53.73	51.44	53.13	1,181,238	53.13
2/20/2025	52.94	53.00	51.12	51.84	954,247	51.84
2/19/2025	52.06	53.20	51.47	53.11	1,295,556	53.11
2/18/2025	53.80	54.16	51.51	52.15	1,194,656	52.15
2/14/2025	52.86	57.16	52.84	53.88	2,882,206	53.88
2/13/2025	48.88	52.21	47.96	52.05	1,897,800	52.05
2/12/2025	51.82	52.41	50.01	50.33	1,721,220	50.33
2/11/2025	51.62	52.63	51.24	52.55	1,711,924	52.55
2/10/2025	51.14	51.90	50.91	51.50	1,115,435	51.50
2/07/2025	48.88	51.21	48.61	51.05	1,302,242	51.05
2/06/2025	48.55	48.72	47.75	48.65	1,233,107	48.65
2/05/2025	47.19	47.79	46.88	47.70	940,762	47.70
2/04/2025	47.78	48.16	46.65	47.26	965,033	47.26
2/03/2025	46.90	48.47	46.34	47.81	1,420,577	47.81
1/31/2025	47.20	47.41	46.20	46.54	812,484	46.54
1/30/2025	47.08	47.52	46.38	47.30	823,524	47.30
1/29/2025	46.37	47.02	46.12	46.89	664,757	46.89
1/28/2025	46.41	47.79	46.25	46.30	934,885	46.30
1/27/2025	45.29	46.96	45.19	46.29	980,905	46.29