Pilgrim's Pride Corporation - Common Stock (NQ:PPC)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	30.33	30.51	29.09	29.10	1,805,502	-1.30(-4.28%)
May 07, 2026	31.13	31.29	30.39	30.40	1,503,029	-0.90(-2.88%)
May 06, 2026	31.46	31.62	30.90	31.30	1,865,914	-0.02(-0.06%)
May 05, 2026	30.48	31.59	30.21	31.32	1,771,678	+0.73(+2.39%)
May 04, 2026	31.32	31.66	30.27	30.59	1,663,846	-1.29(-4.05%)
May 01, 2026	33.30	33.38	31.77	31.88	1,623,965	-1.22(-3.69%)
Apr 30, 2026	31.15	33.65	30.67	33.10	2,952,486	+1.95(+6.26%)
Apr 29, 2026	32.76	33.02	31.06	31.15	2,330,063	-1.71(-5.20%)
Apr 28, 2026	33.61	33.63	32.60	32.86	1,118,076	-0.27(-0.81%)
Apr 27, 2026	33.52	33.90	33.07	33.13	758,894	-0.50(-1.49%)
Apr 24, 2026	33.51	33.89	33.23	33.63	751,215	-0.08(-0.24%)
Apr 23, 2026	33.05	33.84	33.05	33.71	1,174,763	+0.77(+2.34%)
Apr 22, 2026	33.09	33.35	32.82	32.94	1,285,180	-0.15(-0.45%)
Apr 21, 2026	33.03	33.20	32.23	33.09	1,303,809	+0.06(+0.18%)
Apr 20, 2026	33.78	34.24	32.98	33.03	1,333,827	-0.88(-2.60%)
Apr 17, 2026	33.54	34.00	33.33	33.91	952,685	+0.26(+0.77%)
Apr 16, 2026	33.46	33.76	32.79	33.65	1,242,690	+0.01(+0.03%)
Apr 15, 2026	35.00	35.00	33.50	33.64	1,089,010	-1.45(-4.13%)
Apr 14, 2026	35.32	35.79	34.98	35.09	589,212	-0.54(-1.52%)
Apr 13, 2026	35.30	35.77	34.59	35.63	1,006,400	+0.19(+0.54%)
Apr 10, 2026	35.68	35.79	35.24	35.44	545,216	-0.55(-1.53%)
Apr 09, 2026	35.55	36.05	35.34	35.99	1,171,569	+0.05(+0.14%)
Apr 08, 2026	35.88	36.41	35.47	35.94	1,471,540	+0.34(+0.96%)
Apr 07, 2026	36.89	37.01	35.56	35.60	770,879	-1.37(-3.71%)
Apr 06, 2026	37.30	37.54	36.63	36.97	665,703	-0.36(-0.96%)
Apr 02, 2026	37.89	38.20	37.26	37.33	1,334,682	-0.65(-1.71%)
Apr 01, 2026	37.60	38.30	37.15	37.98	1,101,596	+0.22(+0.58%)
Mar 31, 2026	37.53	37.86	36.82	37.76	1,098,940	+0.32(+0.85%)
Mar 30, 2026	36.73	38.30	36.48	37.44	1,578,516	+0.72(+1.96%)
Mar 27, 2026	35.96	36.83	35.96	36.72	1,310,334	+0.59(+1.63%)
Mar 26, 2026	35.42	36.24	35.40	36.13	1,260,458	+0.71(+2.00%)
Mar 25, 2026	35.24	35.56	34.76	35.42	1,017,942	+0.20(+0.57%)
Mar 24, 2026	34.79	35.50	34.39	35.22	733,784	+0.25(+0.71%)
Mar 23, 2026	35.46	35.59	34.72	34.97	820,107	-0.26(-0.74%)
Mar 20, 2026	35.67	35.67	34.96	35.23	1,135,643	-0.44(-1.23%)
Mar 19, 2026	36.39	36.63	35.25	35.67	504,178	-0.87(-2.38%)
Mar 18, 2026	37.04	37.08	35.92	36.54	939,261	-0.79(-2.12%)
Mar 17, 2026	36.81	37.66	36.81	37.33	609,679	+0.59(+1.61%)
Mar 16, 2026	36.41	37.31	36.23	36.74	959,580	+0.52(+1.42%)
Mar 13, 2026	36.28	36.56	36.14	36.23	875,239	+0.04(+0.10%)
Mar 12, 2026	37.27	37.39	35.79	36.19	1,692,393	-1.19(-3.18%)
Mar 11, 2026	38.91	39.03	37.36	37.38	1,038,095	-1.26(-3.26%)
Mar 10, 2026	39.67	39.75	38.58	38.64	1,554,391	-1.09(-2.74%)
Mar 09, 2026	40.59	40.63	38.83	39.73	1,257,379	-1.02(-2.50%)
Mar 06, 2026	40.75	41.31	40.24	40.75	795,243	+0.00(+0.00%)
Mar 05, 2026	41.21	41.42	40.70	40.75	756,886	-0.70(-1.69%)
Mar 04, 2026	41.72	41.84	40.94	41.45	703,427	-0.46(-1.10%)
Mar 03, 2026	41.97	42.27	41.04	41.91	594,947	-0.44(-1.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.