5 DAY PERFORMANCE
-0.02%
1 MONTH PERFORMANCE
-7.48%
3 MONTH PERFORMANCE
-6.78%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+1.10%
1 YEAR PERFORMANCE
+24.57%
Pilgrim's Pride Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $45.28 | $46.09 (1.79%) | $46.20 | $45.20 | 764.11 K | $10.80 B |
| 06/20/2025 | $45.99 | $45.44 (-1.2%) | $46.26 | $45.08 | 1.82 M | $10.78 B |
| 06/18/2025 | $45.93 | $45.90 (-0.07%) | $46.27 | $45.59 | 1.39 M | $10.89 B |
| 06/17/2025 | $45.91 | $45.90 (-0.02%) | $46.48 | $45.67 | 835.80 K | $10.89 B |
| 06/16/2025 | $46.16 | $45.96 (-0.43%) | $46.98 | $45.78 | 970.70 K | $10.90 B |
| 06/13/2025 | $45.69 | $46.14 (0.98%) | $46.35 | $44.61 | 941.40 K | $10.95 B |
| 06/12/2025 | $45.60 | $45.75 (0.33%) | $45.82 | $44.89 | 1.11 M | $10.85 B |
| 06/11/2025 | $45.36 | $45.11 (-0.55%) | $45.80 | $44.60 | 1.54 M | $10.70 B |
| 06/10/2025 | $46.03 | $45.38 (-1.41%) | $46.40 | $45.20 | 1.40 M | $10.77 B |
| 06/09/2025 | $46.83 | $45.87 (-2.05%) | $46.83 | $45.52 | 1.29 M | $10.88 B |
| 06/06/2025 | $47.56 | $46.97 (-1.24%) | $47.80 | $46.80 | 891.34 K | $11.14 B |
| 06/05/2025 | $47.51 | $47.49 (-0.04%) | $47.77 | $47.13 | 975.90 K | $11.27 B |
| 06/04/2025 | $49.28 | $47.64 (-3.33%) | $49.28 | $47.55 | 1.07 M | $11.30 B |
| 06/03/2025 | $49.39 | $49.18 (-0.43%) | $49.64 | $48.52 | 1.06 M | $11.67 B |
| 06/02/2025 | $48.84 | $49.53 (1.41%) | $49.57 | $48.34 | 980.94 K | $11.75 B |
| 05/30/2025 | $48.99 | $49.16 (0.35%) | $49.64 | $48.83 | 938.93 K | $11.66 B |
| 05/29/2025 | $48.26 | $49.00 (1.53%) | $49.04 | $47.64 | 1.09 M | $11.62 B |
| 05/28/2025 | $48.15 | $48.45 (0.62%) | $48.57 | $47.80 | 969.80 K | $11.49 B |
| 05/27/2025 | $49.48 | $48.32 (-2.34%) | $49.53 | $47.42 | 979.35 K | $11.46 B |
| 05/23/2025 | $49.19 | $49.60 (0.83%) | $49.79 | $48.70 | 794.83 K | $11.77 B |
| 05/22/2025 | $50.87 | $49.19 (-3.3%) | $51.00 | $48.86 | 1.10 M | $11.67 B |
| 05/21/2025 | $51.03 | $50.91 (-0.24%) | $51.24 | $50.54 | 1.14 M | $12.08 B |
| 05/20/2025 | $50.32 | $51.21 (1.77%) | $51.45 | $49.75 | 2.38 M | $12.15 B |
| 05/19/2025 | $48.64 | $48.75 (0.23%) | $49.03 | $48.26 | 1.11 M | $11.57 B |
| 05/16/2025 | $47.12 | $48.64 (3.23%) | $48.77 | $46.88 | 1.39 M | $11.54 B |
| 05/15/2025 | $45.78 | $47.28 (3.28%) | $47.39 | $45.74 | 1.31 M | $11.22 B |
| 05/14/2025 | $46.51 | $45.69 (-1.76%) | $46.75 | $45.67 | 1.12 M | $10.84 B |
| 05/13/2025 | $46.31 | $46.63 (0.69%) | $46.99 | $46.06 | 1.12 M | $11.06 B |
| 05/12/2025 | $46.81 | $46.31 (-1.07%) | $47.07 | $45.69 | 1.12 M | $10.99 B |
| 05/09/2025 | $47.26 | $47.07 (-0.4%) | $47.41 | $46.69 | 846.54 K | $11.17 B |
| 05/08/2025 | $47.05 | $47.30 (0.53%) | $47.72 | $46.63 | 1.30 M | $11.22 B |
| 05/07/2025 | $46.77 | $46.78 (0.02%) | $46.99 | $46.25 | 1.01 M | $11.10 B |
| 05/06/2025 | $46.94 | $46.64 (-0.64%) | $47.20 | $46.31 | 1.20 M | $11.06 B |
| 05/05/2025 | $45.99 | $46.78 (1.72%) | $46.93 | $45.55 | 1.94 M | $11.10 B |
| 05/02/2025 | $46.59 | $46.14 (-0.97%) | $46.96 | $45.37 | 2.75 M | $10.95 B |
| 05/01/2025 | $48.22 | $46.75 (-3.05%) | $48.78 | $46.04 | 4.39 M | $11.09 B |
| 04/30/2025 | $54.21 | $54.58 (0.68%) | $54.74 | $53.50 | 1.27 M | $12.95 B |
| 04/29/2025 | $53.17 | $53.98 (1.52%) | $54.12 | $52.59 | 904.80 K | $12.81 B |
| 04/28/2025 | $53.75 | $53.31 (-0.82%) | $54.15 | $53.04 | 758.50 K | $12.65 B |
| 04/25/2025 | $54.32 | $53.55 (-1.42%) | $54.32 | $52.76 | 636.80 K | $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 | $12.95 B |
| 04/22/2025 | $54.09 | $54.52 (0.79%) | $55.18 | $53.83 | 885.54 K | $12.93 B |
| 04/21/2025 | $54.02 | $53.64 (-0.7%) | $54.41 | $53.11 | 989.76 K | $12.73 B |
| 04/17/2025 | $53.51 | $54.02 (0.95%) | $54.29 | $53.41 | 879.97 K | $12.82 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 | $12.53 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 | $11.95 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 | $11.74 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 | $13.12 B |
| 04/01/2025 | $55.20 | $56.26 (1.92%) | $56.73 | $54.83 | 1.84 M | $13.35 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 | $12.67 B |
| 03/27/2025 | $52.61 | $53.24 (1.2%) | $53.27 | $52.11 | 837.92 K | $12.63 B |
| 03/26/2025 | $51.22 | $52.59 (2.67%) | $52.80 | $51.21 | 1.15 M | $12.48 B |
| 03/25/2025 | $50.42 | $51.07 (1.29%) | $51.34 | $50.29 | 1.20 M | $12.12 B |
| 03/24/2025 | $49.91 | $50.78 (1.74%) | $51.11 | $49.85 | 2.05 M | $12.05 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.
