-
5 DAY PERFORMANCE
+6.84% -
1 MONTH PERFORMANCE
-1.14% -
3 MONTH PERFORMANCE
+20.42% -
6 MONTH PERFORMANCE
+33.44% -
YEAR-TO-DATE PERFORMANCE
+66.49% -
1 YEAR PERFORMANCE
+101.71%
Pilgrim's Pride Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $44.30 | $46.06 (3.97%) | $46.28 | $43.88 | 2.20 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 |
| 08/09/2024 | $44.51 | $44.67 (0.36%) | $44.92 | $44.07 | 998,200 | $10.58 B |
| 08/08/2024 | $43.98 | $44.42 (1%) | $44.97 | $43.93 | 1.25 M | $10.53 B |
| 08/07/2024 | $43.62 | $44.05 (0.99%) | $44.46 | $43.27 | 1.19 M | $10.44 B |
| 08/06/2024 | $43.31 | $43.71 (0.92%) | $45.48 | $43.31 | 1.65 M | $10.36 B |
| 08/05/2024 | $40.85 | $43.31 (6.02%) | $43.92 | $40.76 | 1.83 M | $10.26 B |
| 08/02/2024 | $42.29 | $41.47 (-1.94%) | $42.62 | $40.98 | 828,745 | $9.83 B |
| 08/01/2024 | $43.00 | $42.21 (-1.84%) | $44.62 | $40.57 | 1.55 M | $10.00 B |
| 07/31/2024 | $41.64 | $41.23 (-0.98%) | $41.85 | $40.00 | 958,246 | $9.77 B |
| 07/30/2024 | $41.17 | $41.46 (0.7%) | $41.87 | $40.94 | 637,004 | $9.82 B |
| 07/29/2024 | $41.71 | $41.24 (-1.13%) | $41.77 | $41.05 | 483,040 | $9.77 B |
| 07/26/2024 | $41.11 | $41.63 (1.26%) | $41.75 | $40.88 | 512,028 | $9.86 B |
| 07/25/2024 | $40.33 | $41.06 (1.81%) | $41.44 | $39.79 | 812,000 | $9.72 B |
| 07/24/2024 | $39.47 | $40.10 (1.6%) | $40.34 | $39.31 | 605,611 | $9.50 B |
| 07/23/2024 | $40.01 | $39.47 (-1.35%) | $40.03 | $39.42 | 363,100 | $9.35 B |
| 07/22/2024 | $39.44 | $39.92 (1.22%) | $40.10 | $39.37 | 465,041 | $9.45 B |
| 07/19/2024 | $39.73 | $39.35 (-0.96%) | $39.86 | $39.00 | 563,170 | $9.32 B |
| 07/18/2024 | $38.91 | $39.80 (2.29%) | $39.86 | $38.78 | 683,579 | $9.43 B |
| 07/17/2024 | $39.31 | $38.99 (-0.81%) | $40.21 | $38.88 | 712,030 | $9.23 B |
| 07/16/2024 | $38.36 | $39.12 (1.98%) | $39.24 | $38.36 | 705,455 | $9.27 B |
| 07/15/2024 | $38.20 | $38.29 (0.24%) | $38.67 | $38.13 | 483,069 | $9.07 B |
| 07/12/2024 | $38.12 | $38.08 (-0.1%) | $38.21 | $37.96 | 345,675 | $9.02 B |
| 07/11/2024 | $38.11 | $37.92 (-0.5%) | $38.11 | $37.28 | 573,912 | $8.98 B |
| 07/10/2024 | $38.04 | $38.05 (0.03%) | $38.54 | $38.01 | 489,591 | $9.01 B |
| 07/09/2024 | $38.30 | $37.93 (-0.97%) | $38.38 | $37.87 | 329,000 | $8.98 B |
| 07/08/2024 | $38.15 | $38.25 (0.26%) | $38.50 | $38.10 | 255,281 | $9.06 B |
| 07/05/2024 | $38.50 | $38.07 (-1.12%) | $38.50 | $37.78 | 452,934 | $9.02 B |
| 07/03/2024 | $38.93 | $38.67 (-0.67%) | $38.93 | $38.53 | 318,842 | $9.16 B |
| 07/02/2024 | $38.23 | $38.76 (1.39%) | $38.84 | $38.05 | 438,365 | $9.18 B |
| 07/01/2024 | $38.61 | $38.24 (-0.96%) | $38.81 | $38.18 | 351,728 | $9.06 B |