Pilgrim's Pride (PPC)
NASDAQ:PPC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
37.60
38.30
37.15
37.98
37.98
+0.58%
1,101,788
1.19
Mar 31, 2026
37.53
37.86
36.82
37.76
37.76
+0.85%
1,098,940
1.19
Mar 30, 2026
36.73
38.30
36.48
37.44
37.44
+1.96%
1,578,516
1.75
Mar 27, 2026
35.96
36.83
35.96
36.72
36.72
+1.63%
1,310,331
1.47
Mar 26, 2026
35.42
36.24
35.40
36.13
36.13
+2.00%
1,259,128
1.44
Mar 25, 2026
35.24
35.56
34.76
35.42
35.42
+0.57%
1,017,936
1.18
Mar 24, 2026
34.79
35.50
34.39
35.22
35.22
+0.71%
733,718
0.85
Mar 23, 2026
35.46
35.59
34.72
34.97
34.97
-0.74%
820,106
0.96
Mar 20, 2026
35.67
35.67
34.96
35.23
35.23
-1.23%
1,135,643
1.30
Mar 19, 2026
36.39
36.63
35.25
35.67
35.67
-2.38%
482,717
0.55
Mar 18, 2026
37.04
37.08
35.92
36.54
36.54
-2.12%
939,260
1.07
Mar 17, 2026
36.81
37.66
36.81
37.33
37.33
+1.61%
609,679
0.68
Mar 16, 2026
36.41
37.31
36.23
36.74
36.74
+1.42%
959,572
1.07
Mar 13, 2026
36.28
36.56
36.14
36.23
36.23
+0.10%
875,239
0.98
Mar 12, 2026
37.27
37.39
35.79
36.19
36.19
-3.18%
1,689,162
1.91
Mar 11, 2026
38.91
39.03
37.36
37.38
37.38
-3.26%
1,037,979
1.17
Mar 10, 2026
39.67
39.75
38.58
38.64
38.64
-2.74%
1,526,883
1.73
Mar 09, 2026
40.59
40.63
38.83
39.73
39.73
-2.50%
1,257,378
1.42
Mar 06, 2026
40.75
41.31
40.24
40.75
40.75
0.00%
795,243
0.90
Mar 05, 2026
41.21
41.42
40.71
40.75
40.75
-1.69%
766,008
0.86
Mar 04, 2026
41.72
41.84
40.94
41.45
41.45
-1.10%
703,463
0.78
Mar 03, 2026
41.97
42.27
41.04
41.91
41.91
-1.04%
594,947
0.66
Mar 02, 2026
42.70
43.06
41.73
42.35
42.35
-1.88%
747,336
0.81
Feb 27, 2026
41.54
43.57
41.54
43.16
43.16
+4.08%
1,286,248
1.42
Feb 26, 2026
41.11
41.60
40.90
41.47
41.47
+1.34%
592,712
0.65
Feb 25, 2026
41.63
41.77
40.62
40.92
40.92
-2.13%
731,550
0.80
Feb 24, 2026
41.05
41.96
41.05
41.81
41.81
+2.00%
797,001
0.86
Feb 23, 2026
41.68
41.75
40.85
40.99
40.99
-1.80%
994,555
1.06
Feb 20, 2026
42.69
42.71
41.62
41.74
41.74
-1.67%
798,485
0.85
Feb 19, 2026
43.72
43.97
42.29
42.45
42.45
-2.99%
894,408
0.96
Feb 18, 2026
43.37
44.00
42.94
43.76
43.76
+0.64%
1,016,626
1.09
Feb 17, 2026
43.48
43.94
42.51
43.48
43.48
+0.37%
969,236
1.04
Feb 16, 2026
42.31
43.78
41.88
43.32
43.32
0.00%
0
0.00
Feb 13, 2026
42.31
43.78
41.88
43.32
43.32
+4.01%
1,211,102
1.27
Feb 12, 2026
42.00
43.23
40.09
41.65
41.65
-3.57%
2,256,229
2.41
Feb 11, 2026
42.78
43.49
42.44
43.19
43.19
+0.05%
781,144
0.82
Feb 10, 2026
43.05
43.42
42.46
42.78
42.78
-0.90%
1,034,792
1.09
Feb 09, 2026
43.37
43.56
42.90
43.17
43.17
-0.46%
759,042
0.78
Feb 06, 2026
43.40
44.38
43.14
43.37
43.37
-0.21%
720,215
0.72
Feb 05, 2026
43.91
44.47
43.33
43.46
43.46
-0.14%
1,015,563
1.00
Feb 04, 2026
43.77
44.84
43.31
43.52
43.52
-0.37%
1,224,781
1.19
Feb 03, 2026
43.35
44.25
43.18
43.68
43.68
-0.02%
577,751
0.55
Feb 02, 2026
43.39
43.99
43.36
43.69
43.69
+0.74%
776,064
0.72
Jan 30, 2026
43.35
43.80
42.64
43.37
43.37
-0.14%
889,118
0.79
Jan 29, 2026
43.14
44.04
43.14
43.43
43.43
+0.86%
1,081,585
0.94
Jan 28, 2026
43.20
43.70
42.82
43.06
43.06
-0.49%
669,623
0.57
Jan 27, 2026
42.50
43.28
42.23
43.27
43.27
+1.84%
923,115
0.79
Jan 26, 2026
42.03
42.64
42.01
42.49
42.49
+1.09%
571,525
0.48
Jan 23, 2026
41.75
42.42
41.62
42.03
42.03
+0.73%
617,753
0.52
Jan 22, 2026
41.48
41.87
41.40
41.73
41.73
+0.66%
542,991
0.45
Rows: