PPC - PILGRIMS PRIDE CORP
46.31
-0.760 -1.641%
Share volume: 1,118,259
Last Updated: 05-12-2025
Food Products/Meat Products:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$47.07
-0.76
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $46.81 | $46.81 | $47.07 | $47.07 | $45.69 | $45.69 | $46.31 | $46.31 | 1,118,259 | $1,118,259.00 |
| 05-09-2025 | $47.26 | $47.26 | $47.41 | $47.41 | $46.69 | $46.69 | $47.07 | $47.07 | 846,539 | $846,539.00 |
| 05-08-2025 | $47.05 | $47.05 | $47.72 | $47.72 | $46.63 | $46.63 | $47.30 | $47.30 | 1,298,620 | $1,298,620.00 |
| 05-07-2025 | $46.77 | $46.77 | $46.99 | $46.99 | $46.25 | $46.25 | $46.78 | $46.78 | 1,008,086 | $1,008,086.00 |
| 05-06-2025 | $46.94 | $46.94 | $47.20 | $47.20 | $46.31 | $46.31 | $46.64 | $46.64 | 1,200,706 | $1,200,706.00 |
| 05-05-2025 | $45.99 | $45.99 | $46.93 | $46.93 | $45.55 | $45.55 | $46.78 | $46.78 | 1,939,408 | $1,939,408.00 |
| 05-02-2025 | $46.59 | $46.59 | $46.96 | $46.96 | $45.37 | $45.37 | $46.14 | $46.14 | 2,748,641 | $2,748,641.00 |
| 05-01-2025 | $48.22 | $48.22 | $48.78 | $48.78 | $46.04 | $46.04 | $46.75 | $46.75 | 4,390,990 | $4,390,990.00 |
| 04-30-2025 | $54.21 | $54.21 | $54.74 | $54.74 | $53.50 | $53.50 | $54.58 | $54.58 | 1,266,779 | $1,266,779.00 |
| 04-29-2025 | $53.17 | $53.17 | $54.12 | $54.12 | $52.59 | $52.59 | $53.98 | $53.98 | 904,761 | $904,761.00 |
