Pilgrim's Pride CorporationPPCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $41.35 | $41.69 | $41.15 | $41.37 | 752,948 |
| 1/15/2026 | $41.43 | $41.87 | $40.92 | $41.63 | 904,216 |
| 1/14/2026 | $40.41 | $41.84 | $40.41 | $41.71 | 984,022 |
| 1/13/2026 | $39.86 | $40.45 | $39.78 | $40.41 | 907,400 |
| 1/12/2026 | $38.78 | $40.41 | $38.29 | $40.05 | 1.44M |
| 1/9/2026 | $38.57 | $38.91 | $38.32 | $38.78 | 640,500 |
| 1/8/2026 | $37.32 | $38.51 | $37.19 | $38.49 | 744,819 |
| 1/7/2026 | $37.78 | $37.78 | $37.06 | $37.14 | 985,300 |
| 1/6/2026 | $39.67 | $39.77 | $37.53 | $37.55 | 1.68M |
| 1/5/2026 | $39.85 | $40.02 | $39.30 | $39.70 | 848,355 |
| 1/2/2026 | $39.05 | $39.95 | $38.72 | $39.87 | 1.07M |
| 12/31/2025 | $39.60 | $39.64 | $38.97 | $38.99 | 940,638 |
| 12/30/2025 | $39.70 | $39.77 | $39.55 | $39.66 | 411,300 |
| 12/29/2025 | $39.88 | $40.03 | $39.60 | $39.78 | 436,437 |
| 12/26/2025 | $39.89 | $40.09 | $39.56 | $39.82 | 319,700 |
| 12/24/2025 | $39.75 | $40.12 | $39.68 | $39.89 | 305,447 |
| 12/23/2025 | $39.54 | $39.79 | $39.39 | $39.69 | 513,400 |
| 12/22/2025 | $39.23 | $39.70 | $39.20 | $39.42 | 705,227 |
| 12/19/2025 | $39.08 | $39.71 | $38.99 | $39.44 | 2.18M |
| 12/18/2025 | $39.42 | $39.71 | $39.23 | $39.34 | 903,300 |
| 12/17/2025 | $39.15 | $39.89 | $39.08 | $39.61 | 771,882 |
| 12/16/2025 | $39.61 | $39.67 | $39.00 | $39.15 | 1.55M |
| 12/15/2025 | $39.99 | $40.48 | $39.55 | $39.64 | 1.18M |
| 12/12/2025 | $39.75 | $40.12 | $39.50 | $39.97 | 708,900 |
| 12/11/2025 | $38.80 | $39.90 | $38.80 | $39.70 | 1.08M |
| 12/10/2025 | $38.08 | $38.59 | $37.84 | $38.41 | 1.26M |
| 12/9/2025 | $38.53 | $38.77 | $38.07 | $38.08 | 1.05M |
| 12/8/2025 | $39.52 | $39.70 | $38.29 | $38.40 | 1.51M |
| 12/5/2025 | $39.54 | $39.83 | $39.35 | $39.74 | 941,515 |
| 12/4/2025 | $39.06 | $40.10 | $38.89 | $39.57 | 1.13M |
| 12/3/2025 | $38.93 | $39.62 | $38.71 | $38.95 | 1.04M |
| 12/2/2025 | $38.84 | $39.12 | $38.47 | $38.90 | 1.17M |
| 12/1/2025 | $38.02 | $39.10 | $37.76 | $38.93 | 1.36M |
| 11/28/2025 | $37.61 | $38.19 | $37.51 | $38.04 | 525,100 |
| 11/26/2025 | $37.38 | $37.94 | $37.26 | $37.54 | 799,900 |
| 11/25/2025 | $37.60 | $37.93 | $37.17 | $37.41 | 1.08M |
| 11/24/2025 | $38.32 | $38.49 | $37.36 | $37.43 | 1.91M |
| 11/21/2025 | $37.82 | $39.16 | $37.72 | $38.80 | 1.28M |
| 11/20/2025 | $37.65 | $37.85 | $37.24 | $37.61 | 821,000 |
| 11/19/2025 | $37.49 | $37.72 | $37.21 | $37.61 | 688,901 |
| 11/18/2025 | $37.22 | $37.60 | $37.02 | $37.48 | 733,344 |
| 11/17/2025 | $37.42 | $37.67 | $37.10 | $37.22 | 1.20M |
| 11/14/2025 | $37.87 | $38.00 | $37.22 | $37.52 | 824,116 |
| 11/13/2025 | $38.08 | $38.65 | $37.60 | $37.65 | 1.75M |
| 11/12/2025 | $37.76 | $38.45 | $37.64 | $37.95 | 1.12M |
| 11/11/2025 | $37.60 | $38.00 | $37.32 | $37.79 | 1.59M |
| 11/10/2025 | $37.05 | $37.75 | $36.92 | $37.52 | 1.30M |
| 11/7/2025 | $36.65 | $37.14 | $36.03 | $37.05 | 1.78M |
| 11/6/2025 | $36.90 | $37.20 | $36.07 | $36.61 | 2.37M |
| 11/5/2025 | $37.27 | $37.73 | $36.69 | $36.96 | 2.19M |
| 11/4/2025 | $38.26 | $38.26 | $37.12 | $37.25 | 2.29M |
| 11/3/2025 | $37.72 | $38.24 | $37.32 | $37.93 | 2.16M |
| 10/31/2025 | $37.94 | $38.77 | $37.70 | $38.10 | 1.98M |
| 10/30/2025 | $37.00 | $38.60 | $35.73 | $38.08 | 3.96M |
| 10/29/2025 | $37.62 | $38.92 | $37.40 | $38.12 | 2.89M |
| 10/28/2025 | $37.93 | $38.70 | $37.86 | $37.98 | 1.56M |
| 10/27/2025 | $37.65 | $37.99 | $37.39 | $37.91 | 1.26M |
| 10/24/2025 | $37.68 | $37.85 | $37.06 | $37.47 | 1.36M |
| 10/23/2025 | $38.14 | $38.14 | $37.21 | $37.61 | 1.27M |
| 10/22/2025 | $37.91 | $38.65 | $37.59 | $38.14 | 2.02M |
| 10/21/2025 | $37.44 | $37.79 | $37.07 | $37.78 | 1.37M |
| 10/20/2025 | $37.36 | $37.70 | $36.90 | $37.46 | 1.29M |