Pilgrim's Pride Corporation - Common Stock (PPC)

Historical Prices For Pilgrim's Pride Corporation - Common Stock (PPC)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	43.83	44.59	43.66	44.45	1,092,719	44.45
8/28/2025	44.68	44.87	43.54	43.63	682,451	43.63
8/27/2025	44.57	45.00	44.30	44.91	1,120,085	44.91
8/26/2025	45.01	45.05	44.17	44.61	1,049,468	44.61
8/25/2025	46.08	46.20	45.03	45.06	1,443,048	45.06
8/22/2025	47.67	47.67	46.13	46.16	1,512,559	46.16
8/21/2025	47.00	47.50	46.47	47.26	1,591,705	47.26
8/20/2025	45.88	47.70	45.52	47.18	1,738,523	47.18
8/19/2025	47.93	48.48	47.59	47.79	1,691,128	45.69
8/18/2025	48.08	48.25	47.34	47.87	1,324,483	45.77
8/15/2025	47.84	48.36	47.67	47.97	1,305,283	45.86
8/14/2025	49.44	49.44	47.34	47.76	1,262,418	45.66
8/13/2025	49.67	50.09	49.41	49.63	1,815,778	47.45
8/12/2025	50.20	50.35	49.46	49.84	1,256,264	47.65
8/11/2025	50.01	50.42	49.94	50.41	606,851	48.19
8/08/2025	49.90	50.56	49.81	49.96	761,828	47.76
8/07/2025	49.39	49.92	49.23	49.91	825,288	47.72
8/06/2025	48.95	49.90	48.61	49.32	914,344	47.15
8/05/2025	48.99	49.44	48.68	48.96	1,175,020	46.81
8/04/2025	48.00	49.39	47.85	49.01	1,992,201	46.86
8/01/2025	47.69	48.54	46.19	47.93	1,465,490	45.82
7/31/2025	47.41	49.50	47.10	47.39	1,837,601	45.31
7/30/2025	46.98	47.98	46.42	47.70	1,618,998	45.60
7/29/2025	47.79	48.40	46.72	46.92	1,660,221	44.86
7/28/2025	47.63	48.65	47.30	47.65	1,231,456	45.56
7/25/2025	47.18	47.87	46.78	47.85	729,374	45.75
7/24/2025	48.07	48.07	47.26	47.29	1,053,855	45.21
7/23/2025	47.03	48.22	46.88	48.07	956,408	45.96
7/22/2025	45.82	47.40	45.80	47.00	1,944,561	44.93
7/21/2025	45.20	46.59	45.00	45.73	1,332,660	43.72
7/18/2025	45.06	45.70	44.69	44.94	785,097	42.97
7/17/2025	44.09	45.08	43.84	45.06	1,283,972	43.08
7/16/2025	44.02	44.36	43.58	44.16	935,570	42.22
7/15/2025	44.71	45.24	43.99	44.03	1,901,977	42.10
7/14/2025	45.21	45.63	44.77	45.06	679,336	43.08
7/11/2025	44.83	45.18	44.38	45.06	863,715	43.08
7/10/2025	44.93	45.58	44.77	44.89	1,417,932	42.92
7/09/2025	45.81	46.11	44.88	45.29	1,081,453	43.30
7/08/2025	44.97	46.13	44.86	45.76	1,021,843	43.75
7/07/2025	45.74	46.02	44.80	45.23	1,552,533	43.24
7/03/2025	45.67	46.19	45.27	45.89	564,146	43.87
7/02/2025	45.35	45.74	45.04	45.73	1,466,924	43.72
7/01/2025	45.12	45.73	44.72	45.49	1,543,815	43.49
6/30/2025	44.56	45.06	44.07	44.98	1,405,600	43.00
6/27/2025	44.63	44.88	44.04	44.56	2,073,314	42.60
6/26/2025	44.99	45.38	44.45	44.55	1,177,406	42.59
6/25/2025	46.39	46.39	44.84	44.91	939,778	42.94
6/24/2025	46.08	46.95	45.70	46.62	958,154	44.57
6/23/2025	45.28	46.21	45.20	46.08	977,664	44.06
6/20/2025	45.99	46.26	45.08	45.44	1,824,924	43.44
6/18/2025	45.93	46.27	45.59	45.90	1,390,540	43.88
6/17/2025	45.91	46.48	45.67	45.90	835,785	43.88
6/16/2025	46.16	46.98	45.78	45.96	970,692	43.94
6/13/2025	45.69	46.34	44.61	46.14	952,640	44.11
6/12/2025	45.60	45.82	44.89	45.75	1,111,950	43.74
6/11/2025	45.36	45.80	44.60	45.11	1,537,396	43.13
6/10/2025	46.03	46.40	45.20	45.38	1,403,899	43.39
6/09/2025	46.83	46.83	45.52	45.87	1,290,184	43.85
6/06/2025	47.56	47.80	46.80	46.97	891,339	44.91
6/05/2025	47.51	47.77	47.13	47.48	975,887	45.40
6/04/2025	49.28	49.28	47.55	47.64	1,066,392	45.55
6/03/2025	49.39	49.64	48.52	49.18	1,060,463	47.02
6/02/2025	48.84	49.57	48.34	49.53	980,941	47.35