NasdaqGS - Delayed Quote USD

Pilgrim's Pride Corporation (PPC)

Time to buy PPC?

46.78

+0.14

+(0.30%)

At close: May 7 at 4:00:01 PM EDT

45.88

-0.90

(-1.92%)

Pre-Market: 6:53:10 AM EDT

Time to buy PPC?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	46.77	46.99	46.25	46.78	46.78	1,008,000
May 6, 2025	46.94	47.20	46.31	46.64	46.64	1,200,600
May 5, 2025	45.99	46.93	45.55	46.78	46.78	1,939,400
May 2, 2025	46.59	46.96	45.37	46.14	46.14	2,748,400
May 1, 2025	48.22	48.78	46.04	46.75	46.75	4,390,800
Apr 30, 2025	54.21	54.74	53.50	54.58	54.58	1,266,800
Apr 29, 2025	53.17	54.12	52.59	53.98	53.98	904,800
Apr 28, 2025	53.75	54.15	53.04	53.31	53.31	758,500
Apr 25, 2025	54.32	54.32	52.76	53.55	53.55	636,800
Apr 24, 2025	54.61	55.00	53.81	53.97	53.97	1,239,700
Apr 23, 2025	54.36	54.79	53.72	54.58	54.58	1,058,700
Apr 22, 2025	54.09	55.18	53.83	54.52	54.52	885,100
Apr 21, 2025	54.02	54.41	53.11	53.64	53.64	989,600
Apr 17, 2025	53.51	54.29	53.41	54.02	54.02	879,900
Apr 16, 2025	53.50	54.18	53.20	53.34	53.34	1,033,500
Apr 15, 2025	52.98	53.78	52.69	53.29	53.29	1,120,300
Apr 14, 2025	53.07	53.55	51.84	52.58	52.58	1,590,400
Apr 11, 2025	51.53	53.13	51.15	52.81	52.81	1,319,800
Apr 10, 2025	50.45	51.90	49.92	51.53	51.53	1,101,700
Apr 9, 2025	48.35	50.52	48.19	50.37	50.37	1,593,700
Apr 8, 2025	50.23	51.68	48.40	49.08	49.08	1,248,800
Apr 7, 2025	48.14	50.23	46.52	49.47	49.47	2,279,300
Apr 4, 2025	50.10	51.54	49.48	49.97	49.97	1,741,500
Apr 3, 2025	6.3 Dividend
Apr 3, 2025	48.23	51.31	48.04	51.06	51.06	1,789,900
Apr 2, 2025	56.03	56.13	54.26	55.30	49.00	1,609,900
Apr 1, 2025	55.20	56.73	54.83	56.26	49.85	1,839,300
Mar 31, 2025	53.37	55.15	53.09	54.51	48.30	1,232,100
Mar 28, 2025	53.69	54.18	53.04	53.39	47.31	1,391,400
Mar 27, 2025	52.61	53.27	52.11	53.24	47.17	837,900
Mar 26, 2025	51.22	52.80	51.21	52.59	46.60	1,151,400
Mar 25, 2025	50.42	51.34	50.29	51.07	45.25	1,196,600
Mar 24, 2025	49.91	51.11	49.85	50.78	44.99	2,049,900
Mar 21, 2025	52.00	52.49	48.00	49.23	43.62	9,454,000
Mar 20, 2025	50.41	52.42	50.16	51.93	46.01	1,449,300
Mar 19, 2025	49.58	50.68	49.33	50.47	44.72	1,549,100
Mar 18, 2025	49.90	50.05	48.79	49.67	44.01	1,616,800
Mar 17, 2025	49.75	50.47	49.01	49.60	43.95	1,598,400
Mar 14, 2025	51.36	51.84	49.18	49.62	43.97	1,476,000
Mar 13, 2025	51.15	51.16	49.75	50.27	44.54	1,212,800
Mar 12, 2025	53.05	53.81	49.59	51.11	45.29	1,949,200
Mar 11, 2025	55.50	56.00	53.30	53.33	47.25	1,516,700
Mar 10, 2025	54.22	56.88	54.15	55.93	49.56	1,239,100
Mar 7, 2025	52.66	54.85	52.28	54.62	48.40	1,131,200
Mar 6, 2025	52.99	53.97	52.43	52.60	46.61	889,100
Mar 5, 2025	53.56	54.30	52.99	53.38	47.30	1,185,600
Mar 4, 2025	54.49	55.06	53.03	53.91	47.77	1,490,500
Mar 3, 2025	54.42	56.38	54.41	54.76	48.52	1,327,000
Feb 28, 2025	54.00	54.71	53.84	54.39	48.19	1,299,400
Feb 27, 2025	54.23	54.90	53.56	53.81	47.68	805,100
Feb 26, 2025	54.20	54.92	53.86	54.19	48.02	1,084,700
Feb 25, 2025	53.76	54.71	53.28	53.96	47.81	1,223,700
Feb 24, 2025	53.27	54.58	53.27	54.00	47.85	1,254,800
Feb 21, 2025	51.86	53.73	51.44	53.13	47.08	1,181,100
Feb 20, 2025	52.94	53.00	51.12	51.84	45.93	954,200
Feb 19, 2025	52.06	53.21	51.47	53.11	47.06	1,295,600
Feb 18, 2025	53.80	54.16	51.51	52.15	46.21	1,194,700
Feb 14, 2025	52.86	57.16	52.84	53.88	47.74	2,882,200
Feb 13, 2025	48.88	52.21	47.96	52.05	46.12	1,899,500
Feb 12, 2025	51.82	52.41	50.01	50.33	44.60	1,721,200
Feb 11, 2025	51.62	52.63	51.24	52.55	46.56	1,711,900
Feb 10, 2025	51.14	51.90	50.91	51.50	45.63	1,115,400
Feb 7, 2025	48.88	51.21	48.61	51.05	45.23	1,302,100
Feb 6, 2025	48.55	48.72	47.75	48.65	43.11	1,233,100
Feb 5, 2025	47.19	47.79	46.88	47.70	42.27	940,800
Feb 4, 2025	47.78	48.16	46.65	47.26	41.88	965,000
Feb 3, 2025	46.90	48.47	46.35	47.81	42.36	1,420,600
Jan 31, 2025	47.20	47.41	46.20	46.54	41.24	812,400
Jan 30, 2025	47.08	47.52	46.38	47.30	41.91	823,500
Jan 29, 2025	46.37	47.02	46.12	46.89	41.55	664,800
Jan 28, 2025	46.41	47.79	46.25	46.30	41.03	934,900
Jan 27, 2025	45.29	46.96	45.19	46.29	41.02	980,900
Jan 24, 2025	46.69	46.89	45.08	45.57	40.38	1,044,300
Jan 23, 2025	45.33	46.77	45.10	46.69	41.37	1,373,400
Jan 22, 2025	44.78	45.62	44.47	45.06	39.93	1,236,600
Jan 21, 2025	45.24	45.70	43.89	44.52	39.45	1,361,900
Jan 17, 2025	45.34	45.71	45.15	45.30	40.14	864,500
Jan 16, 2025	45.73	46.11	45.04	45.32	40.16	689,700
Jan 15, 2025	46.13	46.90	45.76	45.83	40.61	969,300
Jan 14, 2025	45.48	46.03	45.13	45.82	40.60	612,900
Jan 13, 2025	45.62	46.30	45.32	45.53	40.34	757,800
Jan 10, 2025	45.54	46.55	45.20	45.95	40.72	747,500
Jan 8, 2025	45.33	46.24	45.15	45.94	40.71	649,400
Jan 7, 2025	46.43	46.86	45.23	45.33	40.17	747,300
Jan 6, 2025	47.61	47.78	46.09	46.51	41.21	1,013,700
Jan 3, 2025	47.48	48.08	46.95	47.92	42.46	1,055,100
Jan 2, 2025	45.69	47.36	45.60	47.23	41.85	1,087,000
Dec 31, 2024	45.23	46.04	45.07	45.39	40.22	757,600
Dec 30, 2024	45.89	45.89	45.04	45.40	40.23	826,100
Dec 27, 2024	45.60	45.94	44.96	45.92	40.69	1,027,600
Dec 26, 2024	46.11	46.21	45.42	45.62	40.42	830,700
Dec 24, 2024	46.10	46.40	45.89	46.30	41.03	404,700
Dec 23, 2024	46.19	46.54	45.67	45.89	40.66	1,542,400
Dec 20, 2024	47.16	47.70	46.08	46.16	40.90	5,166,900
Dec 19, 2024	48.27	48.52	47.04	47.53	42.12	1,165,700
Dec 18, 2024	50.65	50.76	48.08	48.16	42.67	1,216,400
Dec 17, 2024	51.25	51.54	50.59	50.65	44.88	860,300
Dec 16, 2024	50.12	51.96	50.11	51.19	45.36	1,826,100
Dec 13, 2024	49.92	50.26	49.55	49.96	44.27	704,700
Dec 12, 2024	50.05	50.45	49.29	49.83	44.15	694,900
Dec 11, 2024	48.99	50.23	48.99	49.99	44.29	983,400
Dec 10, 2024	48.77	49.23	47.73	48.77	43.21	957,100
Dec 9, 2024	50.35	50.59	48.34	48.40	42.89	1,160,400
Dec 6, 2024	51.05	51.06	50.10	50.36	44.62	669,100
Dec 5, 2024	51.42	51.70	50.86	51.04	45.23	561,500
Dec 4, 2024	51.06	51.65	50.07	51.43	45.57	805,800
Dec 3, 2024	51.67	52.77	50.95	51.27	45.43	1,212,900
Dec 2, 2024	51.45	51.66	50.14	51.40	45.54	1,104,000
Nov 29, 2024	50.69	51.66	50.59	51.61	45.73	556,600
Nov 27, 2024	50.55	51.10	50.20	50.48	44.73	608,800
Nov 26, 2024	50.00	50.93	49.80	50.73	44.95	832,700
Nov 25, 2024	52.03	52.19	50.10	50.31	44.58	1,152,200
Nov 22, 2024	52.50	52.60	51.51	51.71	45.82	620,500
Nov 21, 2024	52.34	52.57	51.58	52.25	46.30	576,900
Nov 20, 2024	52.02	52.75	51.95	52.21	46.26	791,100
Nov 19, 2024	51.38	52.77	51.30	52.21	46.26	644,000
Nov 18, 2024	51.61	52.08	50.65	51.70	45.81	694,700
Nov 15, 2024	50.45	51.89	50.13	51.34	45.49	1,154,800
Nov 14, 2024	52.34	52.83	49.68	50.33	44.60	1,069,000
Nov 13, 2024	53.37	53.70	52.52	52.72	46.71	634,200
Nov 12, 2024	53.47	54.23	53.15	53.27	47.20	790,300
Nov 11, 2024	54.06	54.45	52.87	53.27	47.20	800,600
Nov 8, 2024	52.60	54.17	52.40	53.82	47.69	661,600
Nov 7, 2024	52.89	52.98	52.10	52.35	46.39	1,082,000
Nov 6, 2024	54.76	55.50	52.57	52.84	46.82	1,115,100
Nov 5, 2024	51.25	53.91	51.00	53.78	47.65	1,109,900
Nov 4, 2024	50.29	51.30	49.91	51.25	45.41	1,256,400
Nov 1, 2024	48.98	51.21	48.64	50.17	44.45	1,827,300
Oct 31, 2024	49.38	50.14	46.36	48.44	42.92	1,822,500
Oct 30, 2024	48.12	48.37	47.33	47.69	42.26	1,335,000
Oct 29, 2024	47.10	48.24	46.79	48.09	42.61	1,013,100
Oct 28, 2024	46.47	48.30	46.27	47.45	42.04	1,397,200
Oct 25, 2024	46.57	46.89	46.16	46.21	40.95	550,700
Oct 24, 2024	45.94	46.59	45.73	46.55	41.25	873,800
Oct 23, 2024	44.54	45.99	43.40	45.84	40.62	852,400
Oct 22, 2024	44.57	44.84	44.20	44.74	39.64	730,600
Oct 21, 2024	45.49	45.70	44.60	44.65	39.56	596,800
Oct 18, 2024	45.30	45.64	44.88	45.39	40.22	640,500
Oct 17, 2024	45.41	45.65	44.47	45.44	40.26	963,400
Oct 16, 2024	45.45	46.74	44.83	45.56	40.37	1,330,300
Oct 15, 2024	44.94	45.67	44.82	45.27	40.11	1,252,200
Oct 14, 2024	44.61	45.37	44.34	45.12	39.98	818,300
Oct 11, 2024	44.85	45.37	44.20	44.58	39.50	956,900
Oct 10, 2024	45.66	45.84	44.12	44.77	39.67	1,225,200
Oct 9, 2024	46.12	46.67	45.54	45.61	40.41	1,005,100
Oct 8, 2024	45.37	47.20	45.37	46.12	40.87	1,261,700
Oct 7, 2024	44.68	45.55	44.37	45.51	40.33	866,400
Oct 4, 2024	43.59	44.65	43.41	44.60	39.52	1,641,600
Oct 3, 2024	47.83	48.07	43.53	43.57	38.61	2,807,100
Oct 2, 2024	48.29	49.07	47.51	47.86	42.41	2,354,900
Oct 1, 2024	45.99	48.47	45.75	48.12	42.64	2,871,400
Sep 30, 2024	44.30	46.28	43.88	46.05	40.80	2,256,300
Sep 27, 2024	43.06	44.11	42.98	44.06	39.04	1,355,600
Sep 26, 2024	42.44	44.22	42.25	43.10	38.19	3,548,300
Sep 25, 2024	43.00	43.14	41.83	42.63	37.77	4,193,200
Sep 24, 2024	43.01	43.30	42.61	43.07	38.16	1,244,800
Sep 23, 2024	42.00	43.08	41.86	43.01	38.11	2,395,200
Sep 20, 2024	43.68	43.79	41.63	41.77	37.01	7,167,300
Sep 19, 2024	42.42	43.30	41.84	43.25	38.32	1,700,600
Sep 18, 2024	41.44	43.05	41.44	42.16	37.36	3,007,600
Sep 17, 2024	41.27	42.46	41.17	41.47	36.75	1,436,300
Sep 16, 2024	40.50	41.38	40.26	41.05	36.37	2,116,300
Sep 13, 2024	41.36	41.60	40.09	40.37	35.77	1,647,700
Sep 12, 2024	42.00	42.06	40.95	41.27	36.57	1,614,600
Sep 11, 2024	43.16	43.25	41.85	42.01	37.22	1,576,000
Sep 10, 2024	45.12	45.36	42.85	43.05	38.15	1,586,300
Sep 9, 2024	45.46	45.92	45.02	45.12	39.98	1,219,400
Sep 6, 2024	45.44	46.02	45.12	45.27	40.11	870,100
Sep 5, 2024	46.09	46.13	45.39	45.48	40.30	660,400
Sep 4, 2024	45.69	46.74	45.39	46.20	40.94	804,000
Sep 3, 2024	46.94	47.19	45.58	45.81	40.59	981,400
Aug 30, 2024	46.66	47.44	46.26	46.58	41.27	1,105,900
Aug 29, 2024	45.91	46.70	45.56	46.51	41.21	1,037,700
Aug 28, 2024	44.74	45.76	44.50	45.69	40.48	846,300
Aug 27, 2024	45.18	45.29	44.54	44.73	39.63	715,500
Aug 26, 2024	44.79	45.43	44.79	45.13	39.99	633,800
Aug 23, 2024	43.97	44.72	43.66	44.67	39.58	548,600
Aug 22, 2024	43.99	44.09	43.65	43.97	38.96	688,800
Aug 21, 2024	43.77	44.10	43.47	43.97	38.96	672,000
Aug 20, 2024	43.72	43.74	43.06	43.54	38.58	543,100
Aug 19, 2024	43.51	43.85	42.85	43.74	38.76	1,028,200
Aug 16, 2024	43.82	44.32	42.66	43.30	38.37	2,019,900
Aug 15, 2024	45.10	45.12	44.11	44.19	39.16	1,571,100
Aug 14, 2024	44.29	45.89	44.29	45.69	40.48	1,268,000
Aug 13, 2024	44.00	44.38	43.77	44.22	39.18	857,000
Aug 12, 2024	44.08	44.25	43.24	43.96	38.95	1,178,200
Aug 9, 2024	44.51	44.92	44.07	44.67	39.58	998,200
Aug 8, 2024	43.98	44.97	43.93	44.42	39.36	1,247,600
Aug 7, 2024	43.62	44.46	43.27	44.05	39.03	1,186,300
Aug 6, 2024	43.31	45.48	43.31	43.71	38.73	1,652,700
Aug 5, 2024	40.85	43.92	40.76	43.31	38.38	1,832,800
Aug 2, 2024	42.29	42.62	40.98	41.47	36.75	828,700
Aug 1, 2024	43.00	44.62	40.57	42.21	37.40	1,550,300
Jul 31, 2024	41.64	41.85	40.00	41.23	36.53	958,200
Jul 30, 2024	41.17	41.87	40.94	41.46	36.74	637,000
Jul 29, 2024	41.71	41.77	41.05	41.24	36.54	483,000
Jul 26, 2024	41.11	41.75	40.88	41.63	36.89	512,000
Jul 25, 2024	40.33	41.44	39.79	41.06	36.38	812,000
Jul 24, 2024	39.47	40.34	39.31	40.10	35.53	605,600
Jul 23, 2024	40.01	40.03	39.42	39.47	34.97	363,100
Jul 22, 2024	39.44	40.10	39.37	39.92	35.37	465,000
Jul 19, 2024	39.73	39.86	39.00	39.35	34.87	563,200
Jul 18, 2024	38.91	39.86	38.78	39.80	35.27	683,400
Jul 17, 2024	39.31	40.21	38.88	38.99	34.55	712,000
Jul 16, 2024	38.36	39.24	38.36	39.12	34.66	705,400
Jul 15, 2024	38.20	38.67	38.13	38.29	33.93	483,100
Jul 12, 2024	38.12	38.21	37.96	38.08	33.74	345,700
Jul 11, 2024	38.11	38.11	37.28	37.92	33.60	573,900
Jul 10, 2024	38.04	38.54	38.01	38.05	33.72	489,600
Jul 9, 2024	38.30	38.38	37.87	37.93	33.61	329,000
Jul 8, 2024	38.15	38.50	38.10	38.25	33.89	255,300
Jul 5, 2024	38.50	38.50	37.78	38.07	33.73	452,900
Jul 3, 2024	38.93	38.93	38.53	38.67	34.26	318,800
Jul 2, 2024	38.23	38.84	38.05	38.76	34.34	438,400
Jul 1, 2024	38.61	38.81	38.18	38.24	33.88	351,700
Jun 28, 2024	38.34	38.61	37.71	38.49	34.11	813,300
Jun 27, 2024	37.96	38.44	36.52	38.29	33.93	453,000
Jun 26, 2024	38.17	38.46	37.77	38.01	33.68	572,700
Jun 25, 2024	37.79	38.31	37.64	38.17	33.82	574,600
Jun 24, 2024	36.88	37.73	36.88	37.65	33.36	506,700
Jun 21, 2024	36.20	36.88	36.03	36.84	32.64	828,200
Jun 20, 2024	35.64	36.83	35.57	36.14	32.02	571,600
Jun 18, 2024	35.05	35.55	34.76	35.53	31.48	480,100
Jun 17, 2024	34.75	34.94	34.47	34.72	30.76	494,300
Jun 14, 2024	34.70	34.84	34.37	34.78	30.82	361,000
Jun 13, 2024	34.87	35.16	34.53	34.87	30.90	524,700
Jun 12, 2024	35.06	35.40	34.49	35.01	31.02	513,700
Jun 11, 2024	34.17	35.08	34.01	35.02	31.03	709,500
Jun 10, 2024	34.10	34.49	33.94	34.19	30.29	609,400
Jun 7, 2024	34.14	34.44	33.99	34.10	30.22	518,100
Jun 6, 2024	34.23	34.51	34.04	34.24	30.34	497,300
Jun 5, 2024	34.66	34.75	33.70	34.16	30.27	1,025,200
Jun 4, 2024	34.73	34.91	34.52	34.66	30.71	818,500
Jun 3, 2024	35.96	36.13	34.63	34.86	30.89	997,100
May 31, 2024	35.75	35.93	35.46	35.93	31.84	635,500
May 30, 2024	36.41	36.49	35.73	35.78	31.70	655,300
May 29, 2024	36.02	36.63	35.96	36.41	32.26	636,200
May 28, 2024	36.29	36.48	35.68	36.10	31.99	722,200
May 24, 2024	35.71	36.60	35.53	36.44	32.29	679,400
May 23, 2024	36.35	36.48	35.55	35.71	31.64	780,600
May 22, 2024	37.57	37.62	36.13	36.40	32.25	885,900
May 21, 2024	38.24	38.69	37.64	37.79	33.48	619,800
May 20, 2024	37.40	38.14	37.37	38.11	33.77	638,400
May 17, 2024	37.83	37.90	36.96	37.36	33.10	664,400
May 16, 2024	38.32	38.41	37.60	37.70	33.41	561,200
May 15, 2024	38.66	39.00	38.22	38.32	33.95	664,700
May 14, 2024	37.77	38.58	37.49	38.50	34.11	574,000
May 13, 2024	37.17	37.92	36.96	37.78	33.48	577,700
May 10, 2024	37.42	37.55	36.88	37.13	32.90	595,200
May 9, 2024	37.20	37.82	37.15	37.48	33.21	632,100
May 8, 2024	36.63	37.40	36.50	37.11	32.88	625,000

BRBR BellRing Brands, Inc.

62.73

-1.29%

CAG Conagra Brands, Inc.

23.00

-1.50%

JJSF J&J Snack Foods Corp.

113.73

-2.04%

CPB The Campbell's Company

35.29

-0.62%

LANC Lancaster Colony Corporation

159.67

-1.13%

HRL Hormel Foods Corporation

29.11

-0.14%

LW Lamb Weston Holdings, Inc.

50.84

-0.72%

FLO Flowers Foods, Inc.

17.38

-0.17%

HLF Herbalife Ltd.

6.79

-1.02%

POST Post Holdings, Inc.

111.16

-1.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pilgrim's Pride Corporation (PPC)

Related Tickers