-
5 DAY PERFORMANCE
+2.06% -
1 MONTH PERFORMANCE
+19.85% -
3 MONTH PERFORMANCE
+21.54% -
6 MONTH PERFORMANCE
+43.90% -
YEAR-TO-DATE PERFORMANCE
+93.17% -
1 YEAR PERFORMANCE
+106.09%
Pilgrim's Pride Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $53.47 | $53.45 (-0.04%) | $54.15 | $53.27 | 470,721 | $12.69 B |
| 11/11/2024 | $54.06 | $53.27 (-1.46%) | $54.45 | $52.87 | 800,605 | $12.63 B |
| 11/08/2024 | $52.60 | $53.82 (2.32%) | $54.17 | $52.40 | 661,636 | $12.76 B |
| 11/07/2024 | $52.89 | $52.35 (-1.02%) | $52.98 | $52.10 | 1.08 M | $12.41 B |
| 11/06/2024 | $54.76 | $52.84 (-3.51%) | $55.50 | $52.57 | 1.12 M | $12.53 B |
| 11/05/2024 | $51.25 | $53.78 (4.94%) | $53.91 | $51.00 | 1.11 M | $12.75 B |
| 11/04/2024 | $50.29 | $51.25 (1.91%) | $51.30 | $49.91 | 1.26 M | $12.15 B |
| 11/01/2024 | $48.98 | $50.17 (2.43%) | $51.21 | $48.64 | 1.83 M | $11.90 B |
| 10/31/2024 | $49.38 | $48.44 (-1.9%) | $50.14 | $46.36 | 1.82 M | $11.49 B |
| 10/30/2024 | $48.12 | $47.69 (-0.89%) | $48.37 | $47.33 | 1.34 M | $11.31 B |
| 10/29/2024 | $47.10 | $48.09 (2.1%) | $48.24 | $46.79 | 1.01 M | $11.40 B |
| 10/28/2024 | $46.47 | $47.45 (2.11%) | $48.30 | $46.27 | 1.40 M | $11.25 B |
| 10/25/2024 | $46.57 | $46.21 (-0.77%) | $46.89 | $46.16 | 550,828 | $10.95 B |
| 10/24/2024 | $45.94 | $46.55 (1.33%) | $46.59 | $45.73 | 873,800 | $11.03 B |
| 10/23/2024 | $44.54 | $45.84 (2.92%) | $45.99 | $43.40 | 852,624 | $10.86 B |
| 10/22/2024 | $44.57 | $44.74 (0.38%) | $44.84 | $44.20 | 730,600 | $10.60 B |
| 10/21/2024 | $45.49 | $44.65 (-1.85%) | $45.70 | $44.60 | 596,842 | $10.58 B |
| 10/18/2024 | $45.30 | $45.39 (0.2%) | $45.64 | $44.88 | 640,500 | $10.75 B |
| 10/17/2024 | $45.41 | $45.44 (0.07%) | $45.65 | $44.47 | 963,400 | $10.77 B |
| 10/16/2024 | $45.45 | $45.56 (0.24%) | $46.74 | $44.83 | 1.33 M | $10.80 B |
| 10/15/2024 | $44.94 | $45.27 (0.73%) | $45.67 | $44.82 | 1.25 M | $10.73 B |
| 10/14/2024 | $44.61 | $45.12 (1.14%) | $45.37 | $44.34 | 818,351 | $10.69 B |
| 10/11/2024 | $44.85 | $44.58 (-0.6%) | $45.37 | $44.20 | 956,900 | $10.56 B |
| 10/10/2024 | $45.66 | $44.77 (-1.95%) | $45.84 | $44.12 | 1.23 M | $10.61 B |
| 10/09/2024 | $46.12 | $45.61 (-1.11%) | $46.67 | $45.54 | 1.01 M | $10.81 B |
| 10/08/2024 | $45.37 | $46.12 (1.65%) | $47.20 | $45.37 | 1.26 M | $10.93 B |
| 10/07/2024 | $44.68 | $45.51 (1.86%) | $45.55 | $44.37 | 866,435 | $10.78 B |
| 10/04/2024 | $43.59 | $44.60 (2.32%) | $44.65 | $43.41 | 1.64 M | $10.57 B |
| 10/03/2024 | $47.83 | $43.57 (-8.91%) | $48.07 | $43.53 | 2.81 M | $10.32 B |
| 10/02/2024 | $48.29 | $47.86 (-0.89%) | $49.07 | $47.51 | 2.35 M | $11.34 B |
| 10/01/2024 | $45.99 | $48.12 (4.63%) | $48.47 | $45.75 | 2.87 M | $11.40 B |
| 09/30/2024 | $44.30 | $46.05 (3.95%) | $46.28 | $43.88 | 2.26 M | $10.91 B |
| 09/27/2024 | $43.06 | $44.06 (2.32%) | $44.11 | $42.98 | 1.36 M | $10.44 B |
| 09/26/2024 | $42.44 | $43.10 (1.56%) | $44.22 | $42.25 | 3.55 M | $10.21 B |
| 09/25/2024 | $43.00 | $42.63 (-0.86%) | $43.14 | $41.83 | 4.19 M | $10.10 B |
| 09/24/2024 | $43.01 | $43.07 (0.14%) | $43.30 | $42.61 | 1.24 M | $10.21 B |
| 09/23/2024 | $42.00 | $43.01 (2.4%) | $43.08 | $41.86 | 2.40 M | $10.19 B |
| 09/20/2024 | $43.68 | $41.77 (-4.37%) | $43.79 | $41.63 | 7.17 M | $9.90 B |
| 09/19/2024 | $42.42 | $43.25 (1.96%) | $43.30 | $41.84 | 1.70 M | $10.25 B |
| 09/18/2024 | $41.44 | $42.16 (1.74%) | $43.05 | $41.44 | 3.01 M | $9.99 B |
| 09/17/2024 | $41.27 | $41.47 (0.48%) | $42.46 | $41.17 | 1.44 M | $9.83 B |
| 09/16/2024 | $40.50 | $41.05 (1.36%) | $41.38 | $40.26 | 2.12 M | $9.73 B |
| 09/13/2024 | $41.36 | $40.37 (-2.39%) | $41.60 | $40.09 | 1.65 M | $9.57 B |
| 09/12/2024 | $42.00 | $41.27 (-1.74%) | $42.06 | $40.95 | 1.61 M | $9.78 B |
| 09/11/2024 | $43.16 | $42.01 (-2.66%) | $43.25 | $41.85 | 1.58 M | $9.95 B |
| 09/10/2024 | $45.12 | $43.05 (-4.59%) | $45.36 | $42.85 | 1.59 M | $10.20 B |
| 09/09/2024 | $45.46 | $45.12 (-0.75%) | $45.92 | $45.02 | 1.22 M | $10.69 B |
| 09/06/2024 | $45.44 | $45.27 (-0.37%) | $46.02 | $45.12 | 870,314 | $10.73 B |
| 09/05/2024 | $46.09 | $45.48 (-1.32%) | $46.13 | $45.39 | 660,411 | $10.78 B |
| 09/04/2024 | $45.69 | $46.20 (1.12%) | $46.74 | $45.39 | 804,000 | $10.95 B |
| 09/03/2024 | $46.94 | $45.81 (-2.41%) | $47.19 | $45.58 | 981,598 | $10.85 B |
| 08/30/2024 | $46.66 | $46.58 (-0.17%) | $47.44 | $46.26 | 1.11 M | $11.04 B |
| 08/29/2024 | $45.91 | $46.51 (1.31%) | $46.70 | $45.56 | 1.04 M | $11.02 B |
| 08/28/2024 | $44.74 | $45.69 (2.12%) | $45.76 | $44.50 | 846,322 | $10.83 B |
| 08/27/2024 | $45.18 | $44.73 (-1%) | $45.29 | $44.54 | 715,651 | $10.60 B |
| 08/26/2024 | $44.79 | $45.13 (0.76%) | $45.43 | $44.79 | 633,800 | $10.69 B |
| 08/23/2024 | $43.97 | $44.67 (1.59%) | $44.72 | $43.66 | 548,766 | $10.58 B |
| 08/22/2024 | $43.99 | $43.97 (-0.05%) | $44.09 | $43.65 | 688,809 | $10.42 B |
| 08/21/2024 | $43.77 | $43.97 (0.46%) | $44.10 | $43.47 | 672,000 | $10.42 B |
| 08/20/2024 | $43.72 | $43.54 (-0.41%) | $43.74 | $43.06 | 543,100 | $10.32 B |
| 08/19/2024 | $43.51 | $43.74 (0.53%) | $43.85 | $42.85 | 1.03 M | $10.36 B |
| 08/16/2024 | $43.82 | $43.30 (-1.19%) | $44.32 | $42.66 | 2.02 M | $10.26 B |
| 08/15/2024 | $45.10 | $44.19 (-2.02%) | $45.12 | $44.11 | 1.57 M | $10.47 B |
| 08/14/2024 | $44.29 | $45.69 (3.16%) | $45.89 | $44.29 | 1.27 M | $10.83 B |
| 08/13/2024 | $44.00 | $44.22 (0.5%) | $44.38 | $43.77 | 857,000 | $10.48 B |
| 08/12/2024 | $44.08 | $43.96 (-0.27%) | $44.25 | $43.24 | 1.18 M | $10.42 B |