Pilgrims Pride Corp (PPC) Historical Stock Data
Historical Data
In the past 30 trading days, PPC is up 0.06% a day on average. There have been 17 days where Pilgrims Pride Corp closed green and 13 days where PPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-02 | 48.84 | 49.53 | ↑$0.69 (1.41%) | 48.34 | 49.57 | 0.98M |
| 2025-05-30 | 48.99 | 49.16 | ↑$0.17 (0.35%) | 48.83 | 49.64 | 0.94M |
| 2025-05-29 | 48.26 | 49.00 | ↑$0.74 (1.53%) | 47.64 | 49.04 | 1.09M |
| 2025-05-28 | 48.15 | 48.45 | ↑$0.30 (0.62%) | 47.80 | 48.57 | 0.97M |
| 2025-05-27 | 49.48 | 48.32 | ↓$1.16 (-2.34%) | 47.42 | 49.53 | 0.98M |
| 2025-05-23 | 49.19 | 49.60 | ↑$0.41 (0.83%) | 48.70 | 49.79 | 794.44K |
| 2025-05-22 | 50.87 | 49.19 | ↓$1.68 (-3.30%) | 48.86 | 51.00 | 1.10M |
| 2025-05-21 | 51.03 | 50.91 | ↓$0.12 (-0.24%) | 50.54 | 51.24 | 1.14M |
| 2025-05-20 | 50.32 | 51.21 | ↑$0.89 (1.77%) | 49.75 | 51.45 | 2.38M |
| 2025-05-19 | 48.64 | 48.75 | ↑$0.11 (0.23%) | 48.26 | 49.03 | 1.11M |
| 2025-05-16 | 47.12 | 48.64 | ↑$1.52 (3.23%) | 46.88 | 48.77 | 1.39M |
| 2025-05-15 | 45.78 | 47.28 | ↑$1.50 (3.28%) | 45.74 | 47.39 | 1.31M |
| 2025-05-14 | 46.51 | 45.69 | ↓$0.82 (-1.76%) | 45.67 | 46.75 | 1.12M |
| 2025-05-13 | 46.31 | 46.63 | ↑$0.32 (0.69%) | 46.06 | 46.99 | 1.12M |
| 2025-05-12 | 46.81 | 46.31 | ↓$0.50 (-1.07%) | 45.69 | 47.07 | 1.12M |
| 2025-05-09 | 47.26 | 47.07 | ↓$0.19 (-0.40%) | 46.69 | 47.41 | 846.54K |
| 2025-05-08 | 47.05 | 47.30 | ↑$0.25 (0.54%) | 46.63 | 47.72 | 1.30M |
| 2025-05-07 | 46.77 | 46.78 | ↑$0.01 (0.02%) | 46.25 | 46.99 | 1.01M |
| 2025-05-06 | 46.94 | 46.64 | ↓$0.30 (-0.64%) | 46.31 | 47.20 | 1.20M |
| 2025-05-05 | 45.99 | 46.78 | ↑$0.79 (1.72%) | 45.55 | 46.93 | 1.94M |
| 2025-05-02 | 46.59 | 46.14 | ↓$0.45 (-0.97%) | 45.37 | 46.96 | 2.75M |
| 2025-05-01 | 48.22 | 46.75 | ↓$1.47 (-3.05%) | 46.04 | 48.78 | 4.39M |
| 2025-04-30 | 54.21 | 54.58 | ↑$0.37 (0.68%) | 53.50 | 54.74 | 1.26M |
| 2025-04-29 | 53.17 | 53.98 | ↑$0.81 (1.52%) | 52.59 | 54.12 | 0.90M |
| 2025-04-28 | 53.75 | 53.31 | ↓$0.44 (-0.82%) | 53.04 | 54.15 | 758.50K |
| 2025-04-25 | 54.32 | 53.55 | ↓$0.77 (-1.42%) | 52.76 | 54.32 | 636.79K |
| 2025-04-24 | 54.61 | 53.97 | ↓$0.64 (-1.17%) | 53.81 | 55.00 | 1.24M |
| 2025-04-23 | 54.36 | 54.58 | ↑$0.22 (0.40%) | 53.72 | 54.79 | 1.06M |
| 2025-04-22 | 54.09 | 54.52 | ↑$0.43 (0.79%) | 53.83 | 55.18 | 885.51K |
| 2025-04-21 | 54.02 | 53.64 | ↓$0.38 (-0.70%) | 53.11 | 54.41 | 0.99M |
Create an account or log in to view more rows.
$PPC buy bitches
$PPC HOLDING LONG AND STRONG!!!
$PPC wow. The volume is so low today. Unreal
$PPC bought more
$PPC watch this fly!!!!
$PPC what time we going green?
$PPC somebody knows something
$PPC always with good potential for a long term Hodl
$PPC call the SEC
$PPC nice