Pilgrim's Pride Corporation - Common Stock (PPC)

53.38Last Price

-0.53 (-0.98%)Change

Pilgrim's Pride is a leading player in the food industry, primarily specializing in the production and processing of chicken

The company operates multiple facilities across the United States and Mexico, focusing on delivering high-quality poultry products to retail and food service customers. Pilgrim’s Pride engages in a range of activities, from breeding and hatching to processing and distribution, providing a variety of fresh and frozen chicken items, including whole chicken, cut-up parts, and value-added products. Committed to sustainability and animal welfare, the company aims to meet the growing demand for protein while adhering to stringent quality and safety standards.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/24/2025	46.69	46.89	45.08	45.57	1,044,410	45.57
1/23/2025	45.33	46.77	45.10	46.69	1,373,400	46.69
1/22/2025	44.78	45.62	44.47	45.06	1,236,552	45.06
1/21/2025	45.24	45.70	43.89	44.52	1,361,884	44.52
1/17/2025	45.34	45.70	45.15	45.30	864,528	45.30
1/16/2025	45.73	46.11	45.04	45.32	689,670	45.32
1/15/2025	46.13	46.90	45.76	45.83	969,280	45.83
1/14/2025	45.48	46.03	45.13	45.82	612,892	45.82
1/13/2025	45.62	46.30	45.32	45.53	757,842	45.53
1/10/2025	45.54	46.55	45.20	45.95	747,540	45.95
1/08/2025	45.33	46.24	45.15	45.94	649,446	45.94
1/07/2025	46.43	46.86	45.23	45.33	747,313	45.33
1/06/2025	47.61	47.78	46.09	46.51	1,013,681	46.51
1/03/2025	47.48	48.08	46.95	47.92	1,055,158	47.92
1/02/2025	45.69	47.36	45.60	47.23	1,086,982	47.23
12/31/2024	45.40	0.00	45.40	45.39	0	45.39
12/30/2024	45.89	45.89	45.04	45.40	826,112	45.40
12/27/2024	45.60	45.94	44.96	45.92	1,027,601	45.92
12/26/2024	46.11	46.21	45.42	45.62	830,667	45.62
12/24/2024	46.10	46.40	45.89	46.30	404,683	46.30
12/23/2024	46.19	46.54	45.67	45.89	1,542,366	45.89
12/20/2024	47.16	47.70	46.08	46.16	5,166,961	46.16
12/19/2024	48.27	48.52	47.04	47.54	885,300	47.54
12/18/2024	50.65	50.76	48.08	48.16	1,216,414	48.16
12/17/2024	51.25	51.53	50.59	50.65	860,349	50.65
12/16/2024	50.12	51.96	50.11	51.19	1,899,313	51.19
12/13/2024	49.92	50.26	49.55	49.96	704,727	49.96
12/12/2024	50.05	50.45	49.29	49.83	694,223	49.83
12/11/2024	48.99	50.23	48.99	49.99	983,384	49.99
12/10/2024	48.77	49.23	47.73	48.77	957,125	48.77
12/09/2024	50.35	50.59	48.34	48.40	1,160,394	48.40
12/06/2024	51.05	51.06	50.09	50.36	669,120	50.36