Pilgrim's Pride Corporation - Common Stock (PPC)

46.28Last Price

-1.02 (-2.17%)Change

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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	47.08	47.52	46.38	47.30	823,524	47.30
1/29/2025	46.37	47.02	46.12	46.89	664,757	46.89
1/28/2025	46.41	47.79	46.25	46.30	934,885	46.30
1/27/2025	45.29	46.96	45.19	46.29	980,905	46.29
1/24/2025	46.69	46.89	45.08	45.57	1,044,410	45.57
1/23/2025	45.33	46.77	45.10	46.69	1,373,400	46.69
1/22/2025	44.78	45.62	44.47	45.06	1,236,552	45.06
1/21/2025	45.24	45.70	43.89	44.52	1,361,884	44.52
1/17/2025	45.34	45.70	45.15	45.30	864,528	45.30
1/16/2025	45.73	46.11	45.04	45.32	689,670	45.32
1/15/2025	46.13	46.90	45.76	45.83	969,280	45.83
1/14/2025	45.48	46.03	45.13	45.82	612,892	45.82
1/13/2025	45.62	46.30	45.32	45.53	757,842	45.53
1/10/2025	45.54	46.55	45.20	45.95	747,540	45.95
1/08/2025	45.33	46.24	45.15	45.94	649,446	45.94
1/07/2025	46.43	46.86	45.23	45.33	747,313	45.33
1/06/2025	47.61	47.78	46.09	46.51	1,013,681	46.51
1/03/2025	47.48	48.08	46.95	47.92	1,055,158	47.92
1/02/2025	45.69	47.36	45.60	47.23	1,086,982	47.23
12/31/2024	45.40	0.00	45.40	45.39	0	45.39
12/30/2024	45.89	45.89	45.04	45.40	826,112	45.40
12/27/2024	45.60	45.94	44.96	45.92	1,027,601	45.92
12/26/2024	46.11	46.21	45.42	45.62	830,667	45.62
12/24/2024	46.10	46.40	45.89	46.30	404,683	46.30
12/23/2024	46.19	46.54	45.67	45.89	1,542,366	45.89
12/20/2024	47.16	47.70	46.08	46.16	5,166,961	46.16
12/19/2024	48.27	48.52	47.04	47.54	885,300	47.54
12/18/2024	50.65	50.76	48.08	48.16	1,216,414	48.16
12/17/2024	51.25	51.53	50.59	50.65	860,349	50.65
12/16/2024	50.12	51.96	50.11	51.19	1,899,313	51.19
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