Pilgrims Pride Corp (PPC) Historical Stock Data
39.57 ↑0.62 (1.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPC is up 0.23% a day on average. There have been 19 days where Pilgrims Pride Corp closed green and 11 days where PPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 37.76 | 37.95 | ↑$0.19 (0.50%) | 37.64 | 38.45 | 1.12M |
| 2025-11-11 | 37.60 | 37.79 | ↑$0.19 (0.51%) | 37.32 | 38.00 | 1.59M |
| 2025-11-10 | 37.05 | 37.52 | ↑$0.47 (1.27%) | 36.92 | 37.75 | 1.30M |
| 2025-11-07 | 36.65 | 37.05 | ↑$0.40 (1.09%) | 36.03 | 37.14 | 1.78M |
| 2025-11-06 | 36.90 | 36.61 | ↓$0.29 (-0.79%) | 36.07 | 37.20 | 2.37M |
| 2025-11-05 | 37.27 | 36.96 | ↓$0.31 (-0.83%) | 36.69 | 37.73 | 2.19M |
| 2025-11-04 | 38.26 | 37.25 | ↓$1.01 (-2.64%) | 37.12 | 38.26 | 2.29M |
| 2025-11-03 | 37.72 | 37.93 | ↑$0.21 (0.56%) | 37.32 | 38.24 | 2.16M |
| 2025-10-31 | 37.94 | 38.10 | ↑$0.16 (0.42%) | 37.70 | 38.77 | 1.98M |
| 2025-10-30 | 37.00 | 38.08 | ↑$1.08 (2.92%) | 35.73 | 38.61 | 3.96M |
| 2025-10-29 | 37.62 | 38.12 | ↑$0.50 (1.33%) | 37.40 | 38.92 | 2.89M |
| 2025-10-28 | 37.93 | 37.98 | ↑$0.05 (0.13%) | 37.86 | 38.70 | 1.56M |
| 2025-10-27 | 37.65 | 37.91 | ↑$0.26 (0.69%) | 37.39 | 37.99 | 1.26M |
| 2025-10-24 | 37.68 | 37.47 | ↓$0.21 (-0.56%) | 37.06 | 37.85 | 1.36M |
| 2025-10-23 | 38.14 | 37.61 | ↓$0.53 (-1.39%) | 37.21 | 38.14 | 1.27M |
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