5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
-1.91%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
+15.07%
YEAR-TO-DATE PERFORMANCE
-0.24%
1 YEAR PERFORMANCE
+62.35%
Pilgrim's Pride Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $45.34 | $45.30 (-0.09%) | $45.71 | $45.15 | 840,384 | $10.74 B |
| 01/16/2025 | $45.73 | $45.32 (-0.9%) | $46.11 | $45.04 | 689,700 | $10.75 B |
| 01/15/2025 | $46.13 | $45.83 (-0.65%) | $46.90 | $45.76 | 969,300 | $10.87 B |
| 01/14/2025 | $45.48 | $45.82 (0.75%) | $46.03 | $45.13 | 612,900 | $10.86 B |
| 01/13/2025 | $45.62 | $45.53 (-0.2%) | $46.30 | $45.32 | 758,020 | $10.80 B |
| 01/10/2025 | $45.54 | $45.95 (0.9%) | $46.55 | $45.20 | 747,540 | $10.90 B |
| 01/08/2025 | $45.33 | $45.94 (1.35%) | $46.24 | $45.15 | 649,446 | $10.89 B |
| 01/07/2025 | $46.43 | $45.33 (-2.37%) | $46.86 | $45.23 | 747,321 | $10.75 B |
| 01/06/2025 | $47.61 | $46.51 (-2.31%) | $47.78 | $46.09 | 1.01 M | $11.03 B |
| 01/03/2025 | $47.48 | $47.92 (0.93%) | $48.08 | $46.95 | 1.06 M | $11.36 B |
| 01/02/2025 | $45.69 | $47.23 (3.37%) | $47.36 | $45.60 | 1.09 M | $11.20 B |
| 12/31/2024 | $45.23 | $45.39 (0.35%) | $46.04 | $45.07 | 757,868 | $10.76 B |
| 12/30/2024 | $45.89 | $45.40 (-1.07%) | $45.89 | $45.04 | 826,212 | $10.77 B |
| 12/27/2024 | $45.60 | $45.92 (0.7%) | $45.94 | $44.96 | 1.03 M | $10.89 B |
| 12/26/2024 | $46.11 | $45.62 (-1.06%) | $46.21 | $45.42 | 830,700 | $10.82 B |
| 12/24/2024 | $46.10 | $46.30 (0.43%) | $46.40 | $45.89 | 404,700 | $10.98 B |
| 12/23/2024 | $46.19 | $45.89 (-0.65%) | $46.54 | $45.67 | 1.54 M | $10.88 B |
| 12/20/2024 | $47.16 | $46.16 (-2.12%) | $47.70 | $46.08 | 5.17 M | $10.95 B |
| 12/19/2024 | $48.27 | $47.53 (-1.53%) | $48.52 | $47.04 | 1.17 M | $11.27 B |
| 12/18/2024 | $50.65 | $48.16 (-4.92%) | $50.76 | $48.08 | 1.22 M | $11.42 B |
| 12/17/2024 | $51.25 | $50.65 (-1.17%) | $51.54 | $50.59 | 860,422 | $12.01 B |
| 12/16/2024 | $50.12 | $51.19 (2.13%) | $51.96 | $50.11 | 1.83 M | $12.14 B |
| 12/13/2024 | $49.92 | $49.96 (0.08%) | $50.26 | $49.55 | 704,727 | $11.85 B |
| 12/12/2024 | $50.05 | $49.83 (-0.44%) | $50.45 | $49.29 | 694,903 | $11.82 B |
| 12/11/2024 | $48.99 | $49.99 (2.04%) | $50.23 | $48.99 | 983,400 | $11.85 B |
| 12/10/2024 | $48.77 | $48.77 (0%) | $49.23 | $47.73 | 957,239 | $11.56 B |
| 12/09/2024 | $50.35 | $48.40 (-3.87%) | $50.59 | $48.34 | 1.16 M | $11.48 B |
| 12/06/2024 | $51.05 | $50.36 (-1.35%) | $51.06 | $50.10 | 669,120 | $11.94 B |
| 12/05/2024 | $51.42 | $51.04 (-0.74%) | $51.70 | $50.86 | 561,500 | $12.10 B |
| 12/04/2024 | $51.06 | $51.43 (0.72%) | $51.65 | $50.07 | 805,826 | $12.20 B |
| 12/03/2024 | $51.67 | $51.27 (-0.77%) | $52.77 | $50.95 | 1.21 M | $12.16 B |
| 12/02/2024 | $51.45 | $51.40 (-0.1%) | $51.66 | $50.14 | 1.10 M | $12.19 B |
| 11/29/2024 | $50.69 | $51.61 (1.81%) | $51.66 | $50.59 | 556,641 | $12.24 B |
| 11/27/2024 | $50.55 | $50.48 (-0.14%) | $51.10 | $50.20 | 608,803 | $11.97 B |
| 11/26/2024 | $50.00 | $50.73 (1.46%) | $50.93 | $49.80 | 832,700 | $12.03 B |
| 11/25/2024 | $52.03 | $50.31 (-3.31%) | $52.19 | $50.10 | 1.15 M | $11.93 B |
| 11/22/2024 | $52.50 | $51.71 (-1.5%) | $52.60 | $51.51 | 620,500 | $12.26 B |
| 11/21/2024 | $52.34 | $52.25 (-0.17%) | $52.57 | $51.58 | 577,129 | $12.39 B |
| 11/20/2024 | $52.02 | $52.21 (0.37%) | $52.75 | $51.95 | 791,142 | $12.38 B |
| 11/19/2024 | $51.38 | $52.21 (1.62%) | $52.77 | $51.30 | 644,000 | $12.38 B |
| 11/18/2024 | $51.61 | $51.70 (0.17%) | $52.08 | $50.65 | 694,700 | $12.26 B |
| 11/15/2024 | $50.45 | $51.34 (1.76%) | $51.89 | $50.13 | 1.15 M | $12.17 B |
| 11/14/2024 | $52.34 | $50.33 (-3.84%) | $52.83 | $49.68 | 1.07 M | $11.93 B |
| 11/13/2024 | $53.37 | $52.72 (-1.22%) | $53.70 | $52.52 | 634,227 | $12.50 B |
| 11/12/2024 | $53.47 | $53.27 (-0.37%) | $54.23 | $53.15 | 790,300 | $12.63 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 |