Stockscreener 앱 받기
46.16
2.33%
-1.10
시간 외 거래:
46.16
Pilgrims Pride Corp 주식 (PPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $47.67 | $46.13 | $1.54 | 1,512,432.0 | -2.33% |
| 2025-08-21 | $47.50 | $46.47 | $1.03 | 1,591,601.0 | +0.17% |
| 2025-08-20 | $47.70 | $45.52 | $2.18 | 1,737,623.0 | -1.28% |
| 2025-08-19 | $48.48 | $47.59 | $0.885 | 1,690,877.0 | -0.17% |
| 2025-08-18 | $48.25 | $47.34 | $0.91 | 1,324,273.0 | -0.21% |
| 2025-08-15 | $48.36 | $47.67 | $0.69 | 1,305,283.0 | +0.44% |
| 2025-08-14 | $49.44 | $47.34 | $2.10 | 1,262,418.0 | -3.77% |
| 2025-08-13 | $50.09 | $49.41 | $0.675 | 1,815,778.0 | -0.42% |
| 2025-08-12 | $50.35 | $49.46 | $0.89 | 1,256,264.0 | -1.13% |
| 2025-08-11 | $50.42 | $49.94 | $0.48 | 606,848.0 | +0.90% |
| 2025-08-08 | $50.56 | $49.81 | $0.75 | 761,803.0 | +0.10% |
| 2025-08-07 | $49.92 | $49.23 | $0.69 | 824,615.0 | +1.20% |
| 2025-08-06 | $49.90 | $48.61 | $1.29 | 914,292.0 | +0.74% |
| 2025-08-05 | $49.44 | $48.68 | $0.76 | 1,175,017.0 | -0.10% |
| 2025-08-04 | $49.39 | $47.85 | $1.54 | 1,992,196.0 | +2.25% |
| 2025-08-01 | $48.54 | $46.19 | $2.35 | 1,465,480.0 | +1.14% |
| 2025-07-31 | $49.50 | $47.10 | $2.40 | 1,837,596.0 | -0.65% |
| 2025-07-30 | $47.98 | $46.42 | $1.55 | 1,613,517.0 | +1.66% |
| 2025-07-29 | $48.40 | $46.72 | $1.68 | 1,660,219.0 | -1.53% |
| 2025-07-28 | $48.65 | $47.30 | $1.35 | 1,231,431.0 | -0.42% |
| 2025-07-25 | $47.87 | $46.78 | $1.09 | 729,158.0 | +1.18% |
Pilgrims Pride Corp 주식 (PPC) 연도별 가격 이력
이 심층 분석에서는 Pilgrims Pride Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PPC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pilgrims Pride Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pilgrims Pride Corp 주식 (PPC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $50.56 | $45.52 | $5.04 | 22,749,232.0 | -2.60% |
| 2025-07 | $49.50 | $43.58 | $5.92 | 27,002,970.0 | +5.36% |
| 2025-06 | $49.64 | $44.04 | $5.60 | 23,794,682.0 | -8.50% |
| 2025-05 | $51.45 | $45.37 | $6.08 | 29,957,087.0 | -9.93% |
| 2025-04 | $56.73 | $46.52 | $10.21 | 26,854,748.0 | +0.13% |
| 2025-03 | $56.88 | $48.00 | $8.88 | 34,979,405.0 | +0.22% |
| 2025-02 | $57.16 | $46.34 | $10.81 | 24,952,383.0 | +16.87% |
| 2025-01 | $48.08 | $43.89 | $4.19 | 17,812,211.0 | +2.53% |
Pilgrims Pride Corp 주식 (PPC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.77 | $44.96 | $7.81 | 22,724,893.0 | -12.03% |
| 2024-11 | $55.50 | $48.64 | $6.86 | 17,584,332.0 | +6.54% |
| 2024-10 | $50.14 | $43.40 | $6.74 | 28,834,938.0 | +5.19% |
| 2024-09 | $47.19 | $40.09 | $7.10 | 40,700,804.0 | -1.14% |
| 2024-08 | $47.44 | $40.57 | $6.87 | 23,652,815.0 | +12.98% |
| 2024-07 | $41.87 | $37.28 | $4.59 | 11,264,010.0 | +7.12% |
| 2024-06 | $38.61 | $33.70 | $4.91 | 11,453,309.0 | +7.12% |
| 2024-05 | $39.00 | $33.67 | $5.33 | 15,750,073.0 | -0.25% |
| 2024-04 | $36.47 | $34.06 | $2.41 | 12,625,213.0 | +4.95% |
| 2024-03 | $34.80 | $31.57 | $3.23 | 14,049,381.0 | +7.79% |
| 2024-02 | $32.63 | $26.52 | $6.11 | 16,867,599.0 | +17.19% |
| 2024-01 | $29.02 | $27.12 | $1.90 | 11,968,964.0 | -1.77% |
Pilgrims Pride Corp 주식 (PPC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.84 | $25.34 | $2.50 | 12,466,542.0 | +8.22% |
| 2023-11 | $26.66 | $25.23 | $1.43 | 15,400,028.0 | +0.24% |
| 2023-10 | $25.61 | $22.33 | $3.28 | 23,539,016.0 | +11.70% |
| 2023-09 | $25.45 | $22.49 | $2.96 | 13,945,053.0 | -9.26% |
| 2023-08 | $26.38 | $24.32 | $2.06 | 14,168,785.0 | +1.57% |
| 2023-07 | $25.34 | $21.36 | $3.98 | 20,040,281.0 | +15.26% |
| 2023-06 | $23.44 | $19.96 | $3.48 | 20,180,743.0 | -3.20% |
| 2023-05 | $23.89 | $21.46 | $2.43 | 17,606,378.0 | -2.67% |
| 2023-04 | $23.72 | $20.59 | $3.13 | 12,865,801.0 | -1.60% |
| 2023-03 | $24.41 | $21.11 | $3.30 | 18,114,843.0 | -0.90% |
| 2023-02 | $26.05 | $22.80 | $3.25 | 19,468,182.0 | -3.67% |
| 2023-01 | $26.52 | $23.45 | $3.07 | 15,883,281.0 | +2.32% |
0.89%
자본화:
|
볼륨(24시간):