PPC - PILGRIMS PRIDE CORP
41.45
-0.460 -1.110%
Share volume: 691,041
Last Updated: 03-04-2026
Food Products/Meat Products:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$41.91
-0.46
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $41.72 | $41.72 | $41.84 | $41.84 | $40.94 | $40.94 | $41.45 | $41.45 | 691,041 | $691,041.00 |
| 03-03-2026 | $41.97 | $41.97 | $42.27 | $42.27 | $41.04 | $41.04 | $41.91 | $41.91 | 594,947 | $594,947.00 |
| 03-02-2026 | $42.70 | $42.70 | $43.06 | $43.06 | $41.73 | $41.73 | $42.35 | $42.35 | 747,336 | $747,336.00 |
| 02-27-2026 | $41.54 | $41.54 | $43.57 | $43.57 | $41.54 | $41.54 | $43.16 | $43.16 | 1,286,248 | $1,286,248.00 |
| 02-26-2026 | $41.11 | $41.11 | $41.60 | $41.60 | $40.90 | $40.90 | $41.47 | $41.47 | 592,712 | $592,712.00 |
| 02-25-2026 | $41.63 | $41.63 | $41.77 | $41.77 | $40.62 | $40.62 | $40.92 | $40.92 | 731,550 | $731,550.00 |
| 02-24-2026 | $41.05 | $41.05 | $41.96 | $41.96 | $41.05 | $41.05 | $41.81 | $41.81 | 797,001 | $797,001.00 |
| 02-23-2026 | $41.68 | $41.68 | $41.75 | $41.75 | $40.85 | $40.85 | $40.99 | $40.99 | 994,555 | $994,555.00 |
| 02-20-2026 | $42.69 | $42.69 | $42.71 | $42.71 | $41.62 | $41.62 | $41.74 | $41.74 | 798,485 | $798,485.00 |
| 02-19-2026 | $43.72 | $43.72 | $43.97 | $43.97 | $42.29 | $42.29 | $42.45 | $42.45 | 894,408 | $894,408.00 |