Historical Prices for Pilgrim's Pride (Nasdaq:PPC)

Pilgrim's Pride (PPC)

49.96 +0.13 (0.26%)

Company Profile

Pilgrim's Pride is a leading player in the food industry, primarily specializing in the production and processing of chicken. The company operates multiple facilities across the United States and Mexico, focusing on delivering high-quality poultry products to retail and food service customers. Pilgrim’s Pride engages in a range of activities, from breeding and hatching to processing and distribution, providing a variety of fresh and frozen chicken items, including whole chicken, cut-up parts, and value-added products. Committed to sustainability and animal welfare, the company aims to meet the growing demand for protein while adhering to stringent quality and safety standards.

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	49.92	50.26	49.55	49.96	704,727	49.96
12/12/2024	50.05	50.45	49.29	49.83	694,223	49.83
12/11/2024	48.99	50.23	48.99	49.99	983,384	49.99
12/10/2024	48.77	49.23	47.73	48.77	957,125	48.77
12/09/2024	50.35	50.59	48.34	48.40	1,160,394	48.40
12/06/2024	51.05	51.06	50.09	50.36	669,120	50.36
12/05/2024	51.42	51.70	50.86	51.04	561,490	51.04
12/04/2024	51.06	51.65	50.07	51.43	805,026	51.43
12/03/2024	51.67	52.77	50.95	51.27	1,212,936	51.27
12/02/2024	51.44	51.66	50.14	51.40	1,103,996	51.40
11/29/2024	50.69	51.66	50.59	51.61	556,641	51.61
11/27/2024	50.55	51.10	50.20	50.48	608,803	50.48
11/26/2024	50.00	50.93	49.80	50.73	832,675	50.73
11/25/2024	52.03	52.19	50.10	50.31	1,152,202	50.31
11/22/2024	52.50	52.60	51.51	51.71	620,458	51.71
11/21/2024	52.34	52.57	51.58	52.25	576,929	52.25
11/20/2024	52.02	52.75	51.95	52.21	791,112	52.21
11/19/2024	51.38	52.77	51.30	52.21	643,989	52.21
11/18/2024	51.61	52.08	50.65	51.70	694,688	51.70
11/15/2024	50.45	51.89	50.13	51.34	1,154,875	51.34
11/14/2024	52.34	52.83	49.68	50.33	1,068,982	50.33
11/13/2024	53.37	53.70	52.52	52.72	634,227	52.72
11/12/2024	53.47	54.23	53.15	53.27	790,293	53.27
11/11/2024	54.06	54.45	52.87	53.27	800,605	53.27
11/08/2024	52.60	54.17	52.40	53.82	661,636	53.82
11/07/2024	52.89	52.98	52.10	52.35	1,082,037	52.35
11/06/2024	54.76	55.50	52.57	52.84	1,115,126	52.84
11/05/2024	51.25	53.91	51.00	53.78	1,109,933	53.78
11/04/2024	50.29	51.30	49.91	51.25	1,256,373	51.25
11/01/2024	48.98	51.21	48.64	50.17	1,827,521	50.17
10/31/2024	49.38	50.14	46.36	48.44	1,822,534	48.44
10/30/2024	48.12	48.37	47.33	47.69	1,335,406	47.69
10/29/2024	47.10	48.24	46.79	48.09	1,013,071	48.09
10/28/2024	46.47	48.30	46.27	47.45	1,397,162	47.45
10/25/2024	46.57	46.89	46.16	46.21	550,829	46.21
10/24/2024	45.94	46.59	45.73	46.55	873,773	46.55
10/23/2024	44.54	45.99	43.40	45.84	852,603	45.84
10/22/2024	44.57	44.84	44.20	44.74	730,556	44.74
10/21/2024	45.49	45.70	44.60	44.65	596,842	44.65
10/18/2024	45.30	45.64	44.88	45.39	640,478	45.39
10/17/2024	45.41	45.65	44.47	45.44	963,371	45.44
10/16/2024	45.45	46.73	44.83	45.56	1,330,344	45.56
10/15/2024	44.94	45.67	44.82	45.27	1,252,161	45.27
10/14/2024	44.61	45.37	44.34	45.12	818,340	45.12
10/11/2024	44.85	45.37	44.20	44.58	956,893	44.58
10/10/2024	45.66	45.84	44.12	44.77	1,225,238	44.77
10/09/2024	46.12	46.67	45.53	45.61	1,005,134	45.61
10/08/2024	45.37	47.20	45.37	46.12	1,261,693	46.12
10/07/2024	44.68	45.55	44.37	45.51	866,429	45.51
10/04/2024	43.59	44.65	43.41	44.60	1,641,559	44.60
10/03/2024	47.83	48.06	43.52	43.57	2,806,439	43.57
10/02/2024	48.29	49.07	47.51	47.86	2,354,908	47.86
10/01/2024	45.99	48.47	45.75	48.12	2,871,358	48.12
9/30/2024	44.30	46.28	43.88	46.05	2,256,626	46.05
9/27/2024	43.06	44.11	42.98	44.06	1,355,552	44.06
9/26/2024	42.44	44.22	42.25	43.10	3,548,327	43.10
9/25/2024	43.00	43.14	41.83	42.63	4,192,720	42.63
9/24/2024	43.01	43.30	42.61	43.07	1,244,767	43.07
9/23/2024	42.00	43.08	41.86	43.01	2,395,251	43.01
9/20/2024	43.68	43.79	41.63	41.77	7,167,285	41.77
9/19/2024	42.42	43.30	41.84	43.25	1,698,945	43.25
9/18/2024	41.44	43.05	41.44	42.16	3,007,645	42.16
9/17/2024	41.27	42.46	41.17	41.47	1,436,277	41.47
9/16/2024	40.50	41.38	40.26	41.05	2,115,674	41.05