5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
+2.23%
3 MONTH PERFORMANCE
+15.39%
6 MONTH PERFORMANCE
+14.45%
YEAR-TO-DATE PERFORMANCE
+20.25%
1 YEAR PERFORMANCE
+51.53%
Pilgrim's Pride Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $54.21 | $54.58 (0.68%) | $54.74 | $53.50 | 1.25 M | $12.94 B |
| 04/29/2025 | $53.17 | $53.98 (1.52%) | $54.12 | $52.59 | 904,800 | $12.80 B |
| 04/28/2025 | $53.75 | $53.31 (-0.82%) | $54.15 | $53.04 | 758,503 | $12.64 B |
| 04/25/2025 | $54.32 | $53.55 (-1.42%) | $54.32 | $52.76 | 636,800 | $12.70 B |
| 04/24/2025 | $54.61 | $53.97 (-1.17%) | $55.00 | $53.81 | 1.24 M | $12.80 B |
| 04/23/2025 | $54.36 | $54.58 (0.4%) | $54.79 | $53.72 | 1.06 M | $12.94 B |
| 04/22/2025 | $54.09 | $54.52 (0.79%) | $55.18 | $53.83 | 885,541 | $12.93 B |
| 04/21/2025 | $54.02 | $53.64 (-0.7%) | $54.41 | $53.11 | 989,764 | $12.72 B |
| 04/17/2025 | $53.51 | $54.02 (0.95%) | $54.29 | $53.41 | 879,968 | $12.81 B |
| 04/16/2025 | $53.50 | $53.34 (-0.3%) | $54.18 | $53.20 | 1.03 M | $12.65 B |
| 04/15/2025 | $52.98 | $53.29 (0.59%) | $53.78 | $52.69 | 1.12 M | $12.64 B |
| 04/14/2025 | $53.07 | $52.58 (-0.92%) | $53.55 | $51.84 | 1.59 M | $12.47 B |
| 04/11/2025 | $51.53 | $52.81 (2.48%) | $53.13 | $51.15 | 1.32 M | $12.52 B |
| 04/10/2025 | $50.45 | $51.53 (2.14%) | $51.90 | $49.92 | 1.10 M | $12.22 B |
| 04/09/2025 | $48.35 | $50.37 (4.18%) | $50.52 | $48.19 | 1.59 M | $11.94 B |
| 04/08/2025 | $50.23 | $49.08 (-2.29%) | $51.68 | $48.40 | 1.25 M | $11.64 B |
| 04/07/2025 | $48.14 | $49.47 (2.76%) | $50.23 | $46.52 | 2.28 M | $11.73 B |
| 04/04/2025 | $50.10 | $49.97 (-0.26%) | $51.54 | $49.48 | 1.74 M | $11.85 B |
| 04/03/2025 | $48.23 | $51.06 (5.87%) | $51.31 | $48.04 | 1.79 M | $12.11 B |
| 04/02/2025 | $56.03 | $55.30 (-1.3%) | $56.13 | $54.26 | 1.61 M | $13.11 B |
| 04/01/2025 | $55.20 | $56.26 (1.92%) | $56.73 | $54.83 | 1.84 M | $13.34 B |
| 03/31/2025 | $53.37 | $54.51 (2.14%) | $55.15 | $53.09 | 1.23 M | $12.93 B |
| 03/28/2025 | $53.69 | $53.39 (-0.56%) | $54.18 | $53.04 | 1.39 M | $12.66 B |
| 03/27/2025 | $52.61 | $53.24 (1.2%) | $53.27 | $52.11 | 837,922 | $12.62 B |
| 03/26/2025 | $51.22 | $52.59 (2.67%) | $52.80 | $51.21 | 1.15 M | $12.47 B |
| 03/25/2025 | $50.42 | $51.07 (1.29%) | $51.34 | $50.29 | 1.20 M | $12.11 B |
| 03/24/2025 | $49.91 | $50.78 (1.74%) | $51.11 | $49.85 | 2.05 M | $12.04 B |
| 03/21/2025 | $52.00 | $49.23 (-5.33%) | $52.49 | $48.00 | 9.45 M | $11.67 B |
| 03/20/2025 | $50.41 | $51.93 (3.02%) | $52.42 | $50.16 | 1.45 M | $12.31 B |
| 03/19/2025 | $49.58 | $50.47 (1.8%) | $50.68 | $49.33 | 1.55 M | $11.97 B |
| 03/18/2025 | $49.90 | $49.67 (-0.46%) | $50.05 | $48.79 | 1.62 M | $11.78 B |
| 03/17/2025 | $49.75 | $49.60 (-0.3%) | $50.47 | $49.01 | 1.60 M | $11.76 B |
| 03/14/2025 | $51.36 | $49.62 (-3.39%) | $51.84 | $49.18 | 1.48 M | $11.77 B |
| 03/13/2025 | $51.15 | $50.27 (-1.72%) | $51.16 | $49.75 | 1.21 M | $11.92 B |
| 03/12/2025 | $53.05 | $51.11 (-3.66%) | $53.81 | $49.59 | 1.95 M | $12.12 B |
| 03/11/2025 | $55.50 | $53.33 (-3.91%) | $56.00 | $53.30 | 1.52 M | $12.65 B |
| 03/10/2025 | $54.22 | $55.93 (3.15%) | $56.88 | $54.15 | 1.24 M | $13.26 B |
| 03/07/2025 | $52.66 | $54.62 (3.72%) | $54.85 | $52.28 | 1.13 M | $12.95 B |
| 03/06/2025 | $52.99 | $52.60 (-0.74%) | $53.97 | $52.43 | 889,145 | $12.47 B |
| 03/05/2025 | $53.56 | $53.38 (-0.34%) | $54.30 | $52.99 | 1.19 M | $12.66 B |
| 03/04/2025 | $54.49 | $53.91 (-1.06%) | $55.06 | $53.03 | 1.49 M | $12.78 B |
| 03/03/2025 | $54.42 | $54.76 (0.62%) | $56.38 | $54.41 | 1.33 M | $12.98 B |
| 02/28/2025 | $54.00 | $54.39 (0.72%) | $54.71 | $53.84 | 1.30 M | $12.90 B |
| 02/27/2025 | $54.23 | $53.81 (-0.77%) | $54.90 | $53.56 | 805,100 | $12.76 B |
| 02/26/2025 | $54.20 | $54.19 (-0.02%) | $54.92 | $53.86 | 1.08 M | $12.85 B |
| 02/25/2025 | $53.76 | $53.96 (0.37%) | $54.71 | $53.28 | 1.22 M | $12.80 B |
| 02/24/2025 | $53.27 | $54.00 (1.37%) | $54.58 | $53.27 | 1.25 M | $12.80 B |
| 02/21/2025 | $51.86 | $53.13 (2.45%) | $53.73 | $51.44 | 1.18 M | $12.60 B |
| 02/20/2025 | $52.94 | $51.84 (-2.08%) | $53.00 | $51.12 | 954,249 | $12.29 B |
| 02/19/2025 | $52.06 | $53.11 (2.02%) | $53.21 | $51.47 | 1.30 M | $12.59 B |
| 02/18/2025 | $53.80 | $52.15 (-3.07%) | $54.16 | $51.51 | 1.19 M | $12.37 B |
| 02/14/2025 | $52.86 | $53.88 (1.93%) | $57.16 | $52.84 | 2.88 M | $12.78 B |
| 02/13/2025 | $48.88 | $52.05 (6.49%) | $52.21 | $47.96 | 1.90 M | $12.34 B |
| 02/12/2025 | $51.82 | $50.33 (-2.88%) | $52.41 | $50.01 | 1.72 M | $11.93 B |
| 02/11/2025 | $51.62 | $52.55 (1.8%) | $52.63 | $51.24 | 1.71 M | $12.46 B |
| 02/10/2025 | $51.14 | $51.50 (0.7%) | $51.90 | $50.91 | 1.12 M | $12.21 B |
| 02/07/2025 | $48.88 | $51.05 (4.44%) | $51.21 | $48.61 | 1.30 M | $12.11 B |
| 02/06/2025 | $48.55 | $48.65 (0.21%) | $48.72 | $47.75 | 1.23 M | $11.54 B |
| 02/05/2025 | $47.19 | $47.70 (1.08%) | $47.79 | $46.88 | 940,800 | $11.31 B |
| 02/04/2025 | $47.78 | $47.26 (-1.09%) | $48.16 | $46.65 | 965,033 | $11.21 B |
| 02/03/2025 | $46.90 | $47.81 (1.94%) | $48.47 | $46.35 | 1.42 M | $11.34 B |
| 01/31/2025 | $47.20 | $46.54 (-1.4%) | $47.41 | $46.20 | 812,484 | $11.04 B |
| 01/30/2025 | $47.08 | $47.30 (0.47%) | $47.52 | $46.38 | 823,593 | $11.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
