Pilgrims Pride Corp (PPC) Historical Stock Data
39.82 ↓0.07 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPC is up 0.16% a day on average. There have been 18 days where Pilgrims Pride Corp closed green and 12 days where PPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 39.89 | 39.82 | ↓$0.07 (-0.18%) | 39.56 | 40.09 | 319.66K |
| 2025-12-24 | 39.75 | 39.89 | ↑$0.14 (0.35%) | 39.68 | 40.12 | 305.45K |
| 2025-12-23 | 39.54 | 39.69 | ↑$0.15 (0.38%) | 39.39 | 39.79 | 513.38K |
| 2025-12-22 | 39.23 | 39.42 | ↑$0.19 (0.48%) | 39.20 | 39.70 | 705.23K |
| 2025-12-19 | 39.08 | 39.44 | ↑$0.36 (0.92%) | 38.99 | 39.71 | 2.18M |
| 2025-12-18 | 39.42 | 39.34 | ↓$0.08 (-0.20%) | 39.23 | 39.71 | 0.90M |
| 2025-12-17 | 39.15 | 39.61 | ↑$0.46 (1.17%) | 39.08 | 39.89 | 771.83K |
| 2025-12-16 | 39.61 | 39.15 | ↓$0.46 (-1.16%) | 39.00 | 39.68 | 1.55M |
| 2025-12-15 | 39.99 | 39.64 | ↓$0.35 (-0.88%) | 39.55 | 40.48 | 1.18M |
| 2025-12-12 | 39.75 | 39.97 | ↑$0.22 (0.55%) | 39.50 | 40.12 | 708.89K |
| 2025-12-11 | 38.80 | 39.70 | ↑$0.91 (2.33%) | 38.80 | 39.90 | 1.08M |
| 2025-12-10 | 38.08 | 38.41 | ↑$0.33 (0.87%) | 37.84 | 38.59 | 1.26M |
| 2025-12-09 | 38.53 | 38.08 | ↓$0.45 (-1.17%) | 38.07 | 38.77 | 1.05M |
| 2025-12-08 | 39.52 | 38.40 | ↓$1.12 (-2.83%) | 38.29 | 39.70 | 1.51M |
| 2025-12-05 | 39.54 | 39.74 | ↑$0.20 (0.51%) | 39.35 | 39.83 | 0.94M |
| 2025-12-04 | 39.06 | 39.57 | ↑$0.51 (1.31%) | 38.89 | 40.11 | 1.13M |
| 2025-12-03 | 38.93 | 38.95 | ↑$0.02 (0.05%) | 38.71 | 39.62 | 1.04M |
| 2025-12-02 | 38.84 | 38.90 | ↑$0.06 (0.15%) | 38.47 | 39.12 | 1.17M |
| 2025-12-01 | 38.02 | 38.93 | ↑$0.91 (2.39%) | 37.76 | 39.10 | 1.36M |
| 2025-11-28 | 37.61 | 38.04 | ↑$0.43 (1.14%) | 37.51 | 38.19 | 525.05K |
| 2025-11-26 | 37.38 | 37.54 | ↑$0.16 (0.43%) | 37.26 | 37.94 | 799.87K |
| 2025-11-25 | 37.60 | 37.41 | ↓$0.19 (-0.51%) | 37.17 | 37.93 | 1.08M |
| 2025-11-24 | 38.32 | 37.43 | ↓$0.89 (-2.32%) | 37.36 | 38.49 | 1.91M |
| 2025-11-21 | 37.82 | 38.80 | ↑$0.98 (2.59%) | 37.72 | 39.16 | 1.28M |
| 2025-11-20 | 37.65 | 37.61 | ↓$0.04 (-0.11%) | 37.25 | 37.85 | 821K |
| 2025-11-19 | 37.49 | 37.61 | ↑$0.12 (0.32%) | 37.21 | 37.72 | 688.90K |
| 2025-11-18 | 37.22 | 37.48 | ↑$0.26 (0.70%) | 37.02 | 37.60 | 733.34K |
| 2025-11-17 | 37.42 | 37.22 | ↓$0.20 (-0.53%) | 37.11 | 37.67 | 1.20M |
| 2025-11-14 | 37.87 | 37.52 | ↓$0.35 (-0.92%) | 37.22 | 38.00 | 824.12K |
| 2025-11-13 | 38.08 | 37.65 | ↓$0.43 (-1.13%) | 37.61 | 38.65 | 1.75M |
Create an account or log in to view more rows.
$PPC the best advice has been no stop losses. Would have cost a fortune!!!
$PPC call the SEC
$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