PPC - PILGRIMS PRIDE CORP
33.03
-0.880 -2.664%
Share volume: 1,300,830
Last Updated: 04-20-2026
Food Products/Meat Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$33.91
-0.88
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $33.78 | $33.78 | $34.24 | $34.24 | $32.98 | $32.98 | $33.03 | $33.03 | 1,300,830 | $1,300,830.00 |
| 04-17-2026 | $33.54 | $33.54 | $34.00 | $34.00 | $33.33 | $33.33 | $33.91 | $33.91 | 952,685 | $952,685.00 |
| 04-16-2026 | $33.46 | $33.46 | $33.76 | $33.76 | $32.79 | $32.79 | $33.65 | $33.65 | 1,242,689 | $1,242,689.00 |
| 04-15-2026 | $35.00 | $35.00 | $35.00 | $35.00 | $33.50 | $33.50 | $33.64 | $33.64 | 1,089,012 | $1,089,012.00 |
| 04-14-2026 | $35.32 | $35.32 | $35.79 | $35.79 | $34.98 | $34.98 | $35.09 | $35.09 | 589,212 | $589,212.00 |
| 04-13-2026 | $35.30 | $35.30 | $35.77 | $35.77 | $34.59 | $34.59 | $35.63 | $35.63 | 1,006,399 | $1,006,399.00 |
| 04-10-2026 | $35.68 | $35.68 | $35.79 | $35.79 | $35.24 | $35.24 | $35.44 | $35.44 | 545,215 | $545,215.00 |
| 04-09-2026 | $35.55 | $35.55 | $36.05 | $36.05 | $35.34 | $35.34 | $35.99 | $35.99 | 1,171,569 | $1,171,569.00 |
| 04-08-2026 | $35.88 | $35.88 | $36.41 | $36.41 | $35.47 | $35.47 | $35.94 | $35.94 | 1,471,542 | $1,471,542.00 |
| 04-07-2026 | $36.89 | $36.89 | $37.01 | $37.01 | $35.56 | $35.56 | $35.60 | $35.60 | 770,981 | $770,981.00 |