7,353.73

-334.89

-4.36%

51,523.06

-1,833.06

-3.44%

24,315.00

-1,421.52

-5.52%

2,729.89

-127.06

-4.45%

4.8370

-0.0570

-1.16%

28.18

+11.57

+69.66%

4,111.70

-1.80

-0.04%

76,098.17

-4,368.96

-5.43%

Crude Oil Dec 26

90.94

+0.42

+0.46%

US Private Equity

10,904.74

+49.51

+0.46%

NasdaqGS - Delayed Quote USD

Pilgrim's Pride Corporation (PPC)

28.62 -0.39 (-1.34%)

At close: November 5 at 4:00:01 PM EST

28.62 -0.01 (-0.03%)

After hours: November 5 at 4:00:52 PM EST

Trade PPC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 5, 2026	29.55	29.69	28.24	28.62	28.62	1,047,468
Nov 4, 2026	27.69	29.13	27.56	29.01	29.01	1,135,100
Nov 3, 2026	28.12	28.17	26.87	27.28	27.28	1,474,500
Nov 2, 2026	29.05	29.30	28.46	28.64	28.64	1,721,100
Oct 30, 2026	28.21	29.06	28.13	28.72	28.72	1,324,800
Oct 29, 2026	26.31	27.67	26.31	27.61	27.61	1,171,700
Oct 28, 2026	26.43	26.93	25.85	26.38	26.38	799,700
Oct 27, 2026	27.03	27.27	26.85	27.09	27.09	879,800
Oct 26, 2026	27.96	27.96	27.11	27.33	27.33	1,054,200
Oct 23, 2026	27.96	28.19	27.42	28.13	28.13	825,000
Oct 22, 2026	27.89	28.27	27.26	28.09	28.09	1,369,000
Oct 21, 2026	28.17	28.22	27.57	27.75	27.75	1,021,700
Oct 20, 2026	28.89	29.23	28.13	28.22	28.22	928,400
Oct 19, 2026	29.19	29.37	28.52	28.53	28.53	1,044,600
Oct 16, 2026	29.06	29.57	28.88	29.43	29.43	1,133,000
Oct 15, 2026	29.66	30.28	28.79	28.89	28.89	994,400
Oct 14, 2026	28.63	29.16	28.63	29.01	29.01	819,400
Oct 13, 2026	28.88	29.14	28.55	28.79	28.79	976,900
Oct 12, 2026	28.87	28.97	28.58	28.78	28.78	802,800
Oct 9, 2026	28.44	28.92	28.18	28.65	28.65	998,300
Oct 8, 2026	28.28	28.85	28.13	28.50	28.50	1,541,800
Oct 7, 2026	27.96	28.46	27.67	28.12	28.12	1,339,100
Oct 6, 2026	28.05	28.43	27.89	27.89	27.89	1,075,200
Oct 5, 2026	27.45	28.46	27.01	27.99	27.99	1,964,600
Oct 2, 2026	25.00	27.62	25.00	27.50	27.50	2,172,000
Oct 1, 2026	26.95	27.16	25.13	25.20	25.20	2,210,500
Sep 30, 2026	27.39	27.83	27.01	27.01	27.01	1,363,700
Sep 29, 2026	27.84	28.15	27.23	27.27	27.27	1,524,100
Sep 28, 2026	27.65	28.59	27.50	28.11	28.11	1,638,600
Sep 25, 2026	27.25	27.95	27.11	27.82	27.82	1,403,800
Sep 24, 2026	27.96	28.12	27.02	27.26	27.26	1,469,400
Sep 23, 2026	28.97	29.16	27.42	27.63	27.63	1,705,500
Sep 22, 2026	29.71	29.87	28.97	28.98	28.98	1,304,800
Sep 21, 2026	29.93	30.03	29.17	29.48	29.48	1,597,500
Sep 18, 2026	29.33	30.24	29.10	29.85	29.85	1,963,900
Sep 17, 2026	29.66	30.06	29.51	29.56	29.56	1,148,600
Sep 16, 2026	29.90	30.29	29.50	29.66	29.66	1,187,300
Sep 15, 2026	30.06	30.21	29.65	29.86	29.86	1,294,300
Sep 14, 2026	30.69	31.24	30.24	30.25	30.25	1,241,000
Sep 11, 2026	30.12	30.42	29.66	30.24	30.24	1,106,900
Sep 10, 2026	30.37	30.45	29.62	29.93	29.93	1,724,000
Sep 9, 2026	29.81	30.64	29.79	30.24	30.24	1,465,900
Sep 8, 2026	30.48	30.50	29.58	29.99	29.99	1,233,300
Sep 4, 2026	30.07	30.76	30.07	30.48	30.48	955,600
Sep 3, 2026	31.04	31.04	30.06	30.51	30.51	1,563,700
Sep 2, 2026	31.11	31.97	31.01	31.12	31.12	1,071,600
Sep 1, 2026	31.56	31.94	31.00	31.09	31.09	1,279,100
Aug 31, 2026	31.37	32.18	31.04	31.38	31.38	1,187,500
Aug 28, 2026	31.33	31.72	31.13	31.69	31.69	833,800
Aug 27, 2026	30.88	31.53	30.70	31.11	31.11	1,312,700
Aug 26, 2026	32.48	32.53	31.27	31.29	31.29	1,291,800
Aug 25, 2026	31.47	32.63	31.18	32.43	32.43	1,715,500
Aug 24, 2026	32.46	32.59	31.76	31.79	31.79	1,162,400
Aug 21, 2026	31.13	32.38	30.76	32.25	32.25	1,493,000
Aug 20, 2026	30.65	31.84	30.61	31.24	31.24	1,710,500
Aug 19, 2026	30.40	32.85	30.26	31.28	31.28	4,271,300
Aug 18, 2026	29.27	29.27	28.41	28.49	28.49	1,618,500
Aug 17, 2026	27.54	29.40	27.35	28.77	28.77	2,889,500
Aug 14, 2026	27.81	27.99	27.50	27.90	27.90	1,113,200
Aug 13, 2026	26.95	27.79	26.74	27.60	27.60	1,414,000
Aug 12, 2026	26.47	27.27	26.47	26.86	26.86	1,559,800
Aug 11, 2026	26.07	26.97	25.90	26.86	26.86	1,423,600
Aug 10, 2026	27.20	27.42	26.23	26.51	26.51	1,300,600
Aug 7, 2026	27.30	27.59	27.10	27.45	27.45	1,066,000
Aug 6, 2026	26.65	27.61	26.11	27.55	27.55	1,343,100
Aug 5, 2026	27.26	27.46	26.27	26.58	26.58	1,602,300
Aug 4, 2026	27.69	27.69	26.75	26.96	26.96	1,553,300
Aug 3, 2026	27.53	28.35	27.53	27.92	27.92	1,569,700
Jul 31, 2026	28.86	29.18	27.25	27.36	27.36	1,971,400
Jul 30, 2026	29.60	30.54	28.68	29.34	29.34	2,372,900
Jul 29, 2026	29.49	30.01	29.10	29.95	29.95	2,066,500
Jul 28, 2026	29.91	30.58	29.56	29.81	29.81	1,650,100
Jul 27, 2026	28.97	29.53	28.72	29.19	29.19	1,337,600
Jul 24, 2026	27.88	28.82	27.88	28.68	28.68	984,400
Jul 23, 2026	27.92	28.42	27.52	27.92	27.92	1,208,400
Jul 22, 2026	29.00	29.40	28.36	28.43	28.43	1,146,600
Jul 21, 2026	29.08	29.44	28.41	28.55	28.55	1,588,600
Jul 20, 2026	28.95	29.49	28.33	29.16	29.16	1,608,100
Jul 17, 2026	29.47	29.71	28.64	29.11	29.11	2,247,900
Jul 16, 2026	28.47	29.24	28.47	29.01	29.01	1,544,100
Jul 15, 2026	28.08	29.03	28.08	28.42	28.42	2,090,800
Jul 14, 2026	28.38	28.40	27.73	28.22	28.22	1,413,100
Jul 13, 2026	28.42	28.81	28.05	28.51	28.51	1,835,000
Jul 10, 2026	27.59	28.33	27.46	28.25	28.25	1,617,700
Jul 9, 2026	27.26	27.72	27.08	27.41	27.41	1,261,400
Jul 8, 2026	28.27	28.92	27.24	27.40	27.40	1,535,200
Jul 7, 2026	29.40	29.61	28.61	28.77	28.77	1,093,100
Jul 6, 2026	28.72	29.05	28.17	28.65	28.65	1,550,200
Jul 2, 2026	28.56	28.90	27.95	28.76	28.76	1,859,300
Jul 1, 2026	28.53	28.98	28.04	28.55	28.55	1,542,100
Jun 30, 2026	28.90	29.01	27.94	28.11	28.11	1,362,600
Jun 29, 2026	28.61	29.17	28.40	28.95	28.95	1,813,600
Jun 26, 2026	27.09	28.65	27.05	28.61	28.61	2,795,700
Jun 25, 2026	27.41	27.93	26.62	26.77	26.77	1,609,900
Jun 24, 2026	27.33	27.97	27.33	27.56	27.56	1,112,000
Jun 23, 2026	27.25	27.92	26.89	27.72	27.72	2,006,400
Jun 22, 2026	27.00	27.15	26.50	26.63	26.63	1,343,100
Jun 18, 2026	28.31	28.42	27.17	27.32	27.32	3,063,900
Jun 17, 2026	28.67	29.03	28.16	28.35	28.35	1,267,700
Jun 16, 2026	29.18	29.39	28.72	29.09	29.09	1,226,200
Jun 15, 2026	29.76	29.97	28.75	29.04	29.04	2,254,200
Jun 12, 2026	29.17	30.36	29.17	30.07	30.07	1,113,700
Jun 11, 2026	29.43	29.98	29.40	29.66	29.66	1,020,000
Jun 10, 2026	29.74	29.98	28.91	29.50	29.50	2,079,900
Jun 9, 2026	29.20	30.27	29.20	29.74	29.74	1,193,000
Jun 8, 2026	29.83	30.05	29.11	29.18	29.18	1,335,100
Jun 5, 2026	29.13	30.30	29.02	29.88	29.88	1,962,700
Jun 4, 2026	28.17	29.46	28.03	28.97	28.97	2,516,000
Jun 3, 2026	27.98	28.28	27.37	27.58	27.58	1,024,100
Jun 2, 2026	28.65	28.88	27.98	28.00	28.00	1,167,700
Jun 1, 2026	27.77	28.86	27.76	28.79	28.79	1,242,300
May 29, 2026	28.30	28.57	28.00	28.31	28.31	1,520,100
May 28, 2026	28.59	28.75	28.25	28.54	28.54	995,500
May 27, 2026	28.31	29.25	28.31	29.02	29.02	1,113,100
May 26, 2026	28.09	28.59	27.85	28.21	28.21	1,488,400
May 22, 2026	28.71	29.08	28.17	28.46	28.46	959,700
May 21, 2026	28.10	29.20	27.94	29.00	29.00	1,291,700
May 20, 2026	28.39	28.94	28.14	28.65	28.65	1,696,300
May 19, 2026	28.00	29.05	27.90	28.40	28.40	1,821,000
May 18, 2026	27.13	28.60	27.13	28.36	28.36	1,336,700
May 15, 2026	28.21	28.41	27.38	27.56	27.56	1,114,000
May 14, 2026	28.00	28.38	27.67	27.85	27.85	1,029,500
May 13, 2026	28.29	28.57	27.32	27.86	27.86	1,520,000
May 12, 2026	28.90	29.23	28.28	28.66	28.66	1,433,100
May 11, 2026	29.09	29.16	28.45	28.66	28.66	1,474,100
May 8, 2026	30.33	30.51	29.09	29.10	29.10	1,805,500
May 7, 2026	31.13	31.29	30.39	30.40	30.40	1,503,000
May 6, 2026	31.46	31.62	30.90	31.30	31.30	1,865,900
May 5, 2026	30.48	31.59	30.21	31.32	31.32	1,771,700
May 4, 2026	31.32	31.66	30.28	30.59	30.59	1,663,800
May 1, 2026	33.30	33.38	31.77	31.88	31.88	1,624,000
Apr 30, 2026	31.15	33.65	30.67	33.10	33.10	2,952,500
Apr 29, 2026	32.76	33.03	31.06	31.15	31.15	2,330,000
Apr 28, 2026	33.61	33.63	32.60	32.86	32.86	1,118,100
Apr 27, 2026	33.52	33.90	33.07	33.13	33.13	758,900
Apr 24, 2026	33.51	33.89	33.23	33.63	33.63	751,200
Apr 23, 2026	33.05	33.84	33.05	33.71	33.71	1,174,800
Apr 22, 2026	33.09	33.35	32.82	32.94	32.94	1,285,200
Apr 21, 2026	33.03	33.20	32.23	33.09	33.09	1,303,800
Apr 20, 2026	33.78	34.24	32.98	33.03	33.03	1,333,700
Apr 17, 2026	33.54	34.00	33.33	33.91	33.91	952,500
Apr 16, 2026	33.46	33.76	32.79	33.65	33.65	1,242,600
Apr 15, 2026	35.00	35.00	33.50	33.64	33.64	1,088,900
Apr 14, 2026	35.32	35.79	34.98	35.09	35.09	589,200
Apr 13, 2026	35.30	35.77	34.59	35.63	35.63	1,006,400
Apr 10, 2026	35.68	35.79	35.24	35.44	35.44	545,200
Apr 9, 2026	35.55	36.05	35.34	35.99	35.99	1,171,600
Apr 8, 2026	35.88	36.41	35.47	35.94	35.94	1,471,500
Apr 7, 2026	36.89	37.01	35.56	35.60	35.60	770,800
Apr 6, 2026	37.30	37.54	36.63	36.97	36.97	665,700
Apr 2, 2026	37.89	38.20	37.26	37.33	37.33	1,334,700
Apr 1, 2026	37.60	38.30	37.15	37.98	37.98	1,101,500
Mar 31, 2026	37.53	37.86	36.82	37.76	37.76	1,098,900
Mar 30, 2026	36.73	38.30	36.48	37.44	37.44	1,578,500
Mar 27, 2026	35.96	36.83	35.96	36.72	36.72	1,310,300
Mar 26, 2026	35.42	36.24	35.40	36.13	36.13	1,259,100
Mar 25, 2026	35.24	35.56	34.76	35.42	35.42	1,017,900
Mar 24, 2026	34.79	35.50	34.39	35.22	35.22	733,800
Mar 23, 2026	35.46	35.59	34.72	34.97	34.97	820,100
Mar 20, 2026	35.67	35.67	34.96	35.23	35.23	1,135,600
Mar 19, 2026	36.39	36.63	35.25	35.67	35.67	504,200
Mar 18, 2026	37.04	37.08	35.92	36.54	36.54	939,300
Mar 17, 2026	36.81	37.66	36.81	37.33	37.33	609,700
Mar 16, 2026	36.41	37.31	36.23	36.74	36.74	959,600
Mar 13, 2026	36.28	36.56	36.14	36.23	36.23	875,200
Mar 12, 2026	37.27	37.39	35.79	36.19	36.19	1,692,400
Mar 11, 2026	38.91	39.03	37.36	37.38	37.38	1,038,000
Mar 10, 2026	39.67	39.75	38.58	38.64	38.64	1,529,400
Mar 9, 2026	40.59	40.63	38.83	39.73	39.73	1,257,400
Mar 6, 2026	40.75	41.31	40.24	40.75	40.75	795,200
Mar 5, 2026	41.21	41.42	40.71	40.75	40.75	756,900
Mar 4, 2026	41.72	41.84	40.94	41.45	41.45	703,400
Mar 3, 2026	41.97	42.27	41.04	41.91	41.91	594,900
Mar 2, 2026	42.70	43.06	41.73	42.35	42.35	747,300
Feb 27, 2026	41.54	43.57	41.54	43.16	43.16	1,286,200
Feb 26, 2026	41.11	41.60	40.90	41.47	41.47	592,700
Feb 25, 2026	41.63	41.77	40.62	40.92	40.92	731,600
Feb 24, 2026	41.05	41.96	41.05	41.81	41.81	797,000
Feb 23, 2026	41.68	41.75	40.85	40.99	40.99	994,600
Feb 20, 2026	42.69	42.71	41.62	41.74	41.74	798,500
Feb 19, 2026	43.72	43.97	42.29	42.45	42.45	894,400
Feb 18, 2026	43.37	44.00	42.94	43.76	43.76	1,016,600
Feb 17, 2026	43.48	43.94	42.51	43.48	43.48	969,200
Feb 13, 2026	42.31	43.78	41.88	43.32	43.32	1,211,100
Feb 12, 2026	42.00	43.23	40.09	41.65	41.65	2,256,200
Feb 11, 2026	42.78	43.49	42.44	43.19	43.19	781,100
Feb 10, 2026	43.05	43.42	42.46	42.78	42.78	1,034,800
Feb 9, 2026	43.37	43.56	42.90	43.17	43.17	759,000
Feb 6, 2026	43.40	44.38	43.14	43.37	43.37	720,200
Feb 5, 2026	43.91	44.47	43.33	43.46	43.46	1,015,600
Feb 4, 2026	43.77	44.84	43.31	43.52	43.52	1,225,500
Feb 3, 2026	43.35	44.25	43.18	43.68	43.68	577,700
Feb 2, 2026	43.39	43.99	43.36	43.69	43.69	776,100
Jan 30, 2026	43.35	43.80	42.64	43.37	43.37	889,100
Jan 29, 2026	43.14	44.04	43.14	43.43	43.43	1,081,500
Jan 28, 2026	43.20	43.70	42.82	43.06	43.06	669,600
Jan 27, 2026	42.50	43.28	42.23	43.27	43.27	923,100
Jan 26, 2026	42.03	42.64	42.01	42.49	42.49	571,500
Jan 23, 2026	41.75	42.42	41.62	42.03	42.03	617,800
Jan 22, 2026	41.48	41.87	41.40	41.73	41.73	543,000
Jan 21, 2026	41.79	41.98	41.26	41.45	41.45	719,700
Jan 20, 2026	41.21	42.03	40.95	41.83	41.83	913,800
Jan 16, 2026	41.35	41.69	41.15	41.37	41.37	752,900
Jan 15, 2026	41.43	41.87	40.92	41.63	41.63	904,200
Jan 14, 2026	40.41	41.84	40.41	41.71	41.71	984,000
Jan 13, 2026	39.86	40.45	39.78	40.41	40.41	907,400
Jan 12, 2026	38.78	40.41	38.29	40.05	40.05	1,441,600
Jan 9, 2026	38.57	38.91	38.32	38.78	38.78	640,500
Jan 8, 2026	37.32	38.51	37.19	38.49	38.49	744,800
Jan 7, 2026	37.78	37.78	37.06	37.14	37.14	985,300
Jan 6, 2026	39.67	39.77	37.53	37.55	37.55	1,679,600
Jan 5, 2026	39.85	40.02	39.30	39.70	39.70	848,300
Jan 2, 2026	39.05	39.95	38.72	39.87	39.87	1,069,500
Dec 31, 2025	39.60	39.64	38.97	38.99	38.99	940,600
Dec 30, 2025	39.70	39.77	39.55	39.66	39.66	411,300
Dec 29, 2025	39.88	40.03	39.60	39.78	39.78	436,400
Dec 26, 2025	39.89	40.09	39.56	39.82	39.82	319,700
Dec 24, 2025	39.75	40.12	39.68	39.89	39.89	305,400
Dec 23, 2025	39.54	39.79	39.39	39.69	39.69	513,400
Dec 22, 2025	39.23	39.70	39.20	39.42	39.42	705,200
Dec 19, 2025	39.08	39.71	38.99	39.44	39.44	2,182,900
Dec 18, 2025	39.42	39.71	39.23	39.34	39.34	903,300
Dec 17, 2025	39.15	39.89	39.08	39.61	39.61	771,800
Dec 16, 2025	39.61	39.68	39.00	39.15	39.15	1,545,300
Dec 15, 2025	39.99	40.48	39.55	39.64	39.64	1,182,400
Dec 12, 2025	39.75	40.12	39.50	39.97	39.97	708,900
Dec 11, 2025	38.80	39.90	38.80	39.70	39.70	1,078,800
Dec 10, 2025	38.08	38.59	37.84	38.41	38.41	1,258,100
Dec 9, 2025	38.53	38.77	38.07	38.08	38.08	1,053,400
Dec 8, 2025	39.52	39.70	38.29	38.40	38.40	1,514,700
Dec 5, 2025	39.54	39.83	39.35	39.74	39.74	941,500
Dec 4, 2025	39.06	40.11	38.89	39.57	39.57	1,125,500
Dec 3, 2025	38.93	39.62	38.71	38.95	38.95	1,044,400
Dec 2, 2025	38.84	39.12	38.47	38.90	38.90	1,172,700
Dec 1, 2025	38.02	39.10	37.76	38.93	38.93	1,355,600
Nov 28, 2025	37.61	38.19	37.51	38.04	38.04	525,100
Nov 26, 2025	37.38	37.94	37.26	37.54	37.54	799,900
Nov 25, 2025	37.60	37.93	37.17	37.41	37.41	1,077,300
Nov 24, 2025	38.32	38.49	37.36	37.43	37.43	1,909,800
Nov 21, 2025	37.82	39.16	37.72	38.80	38.80	1,276,100
Nov 20, 2025	37.65	37.85	37.25	37.61	37.61	821,000
Nov 19, 2025	37.49	37.72	37.21	37.61	37.61	688,900
Nov 18, 2025	37.22	37.60	37.02	37.48	37.48	733,200
Nov 17, 2025	37.42	37.67	37.11	37.22	37.22	1,203,100
Nov 14, 2025	37.87	38.00	37.22	37.52	37.52	824,100
Nov 13, 2025	38.08	38.65	37.61	37.65	37.65	1,746,900
Nov 12, 2025	37.76	38.45	37.64	37.95	37.95	1,119,400
Nov 11, 2025	37.60	38.00	37.32	37.79	37.79	1,589,700
Nov 10, 2025	37.05	37.75	36.92	37.52	37.52	1,304,500
Nov 7, 2025	36.65	37.14	36.03	37.05	37.05	1,783,700
Nov 6, 2025	36.90	37.20	36.07	36.61	36.61	2,371,900

Mobilize your Website

View Site in Mobile | Classic

Share by: