5 DAY PERFORMANCE
-14.85%
1 MONTH PERFORMANCE
-7.59%
3 MONTH PERFORMANCE
-6.66%
6 MONTH PERFORMANCE
+12.70%
YEAR-TO-DATE PERFORMANCE
+2.47%
1 YEAR PERFORMANCE
+39.33%
Pilgrim's Pride Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $53.05 | $51.11 (-3.66%) | $53.81 | $49.59 | 1.95 M | $11.96 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 |
| 01/29/2025 | $46.37 | $46.89 (1.12%) | $47.02 | $46.12 | 664,800 | $11.12 B |
| 01/28/2025 | $46.41 | $46.30 (-0.24%) | $47.79 | $46.25 | 934,900 | $10.98 B |
| 01/27/2025 | $45.29 | $46.29 (2.21%) | $46.96 | $45.19 | 980,927 | $10.98 B |
| 01/24/2025 | $46.69 | $45.57 (-2.4%) | $46.89 | $45.08 | 1.04 M | $10.81 B |
| 01/23/2025 | $45.33 | $46.69 (3%) | $46.77 | $45.10 | 1.37 M | $11.07 B |
| 01/22/2025 | $44.78 | $45.06 (0.63%) | $45.62 | $44.47 | 1.24 M | $10.68 B |
| 01/21/2025 | $45.24 | $44.52 (-1.59%) | $45.70 | $43.89 | 1.36 M | $10.56 B |
| 01/17/2025 | $45.34 | $45.30 (-0.09%) | $45.71 | $45.15 | 864,528 | $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 |
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.
