Stockscreener 앱 받기
29.00
1.22%
0.35
시간 외 거래:
29.14
0.14
+0.48%
Pilgrims Pride Corp 주식 (PPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $29.20 | $27.94 | $1.26 | 1,291,681.0 | +1.22% |
| 2026-05-20 | $28.94 | $28.14 | $0.80 | 1,695,808.0 | +0.88% |
| 2026-05-19 | $29.05 | $27.90 | $1.15 | 1,820,978.0 | +0.14% |
| 2026-05-18 | $28.60 | $27.13 | $1.47 | 1,336,688.0 | +2.90% |
| 2026-05-15 | $28.41 | $27.38 | $1.03 | 1,113,447.0 | -1.04% |
| 2026-05-14 | $28.38 | $27.67 | $0.71 | 1,029,414.0 | -0.04% |
| 2026-05-13 | $28.57 | $27.32 | $1.25 | 1,519,933.0 | -2.79% |
| 2026-05-12 | $29.23 | $28.28 | $0.945 | 1,433,095.0 | +0.00% |
| 2026-05-11 | $29.16 | $28.45 | $0.71 | 1,288,707.0 | -1.51% |
| 2026-05-08 | $30.51 | $29.09 | $1.42 | 1,803,743.0 | -4.28% |
| 2026-05-07 | $31.29 | $30.39 | $0.90 | 1,503,028.0 | -2.88% |
| 2026-05-06 | $31.62 | $30.90 | $0.72 | 1,865,907.0 | -0.06% |
| 2026-05-05 | $31.59 | $30.21 | $1.38 | 1,771,664.0 | +2.39% |
| 2026-05-04 | $31.66 | $30.27 | $1.39 | 1,663,727.0 | -4.05% |
| 2026-05-01 | $33.38 | $31.77 | $1.61 | 1,623,965.0 | -3.69% |
| 2026-04-30 | $33.65 | $30.67 | $2.98 | 2,936,898.0 | +6.26% |
| 2026-04-29 | $33.02 | $31.06 | $1.96 | 2,317,173.0 | -5.20% |
| 2026-04-28 | $33.63 | $32.60 | $1.03 | 1,118,074.0 | -0.81% |
| 2026-04-27 | $33.90 | $33.07 | $0.83 | 758,850.0 | -1.49% |
| 2026-04-24 | $33.89 | $33.23 | $0.6626 | 660,719.0 | -0.24% |
| 2026-04-23 | $33.84 | $33.05 | $0.785 | 1,167,103.0 | +2.34% |
| 2026-04-22 | $33.35 | $32.82 | $0.53 | 1,273,817.0 | -0.45% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $33.38 | $27.13 | $6.25 | 24,053,466.0 | -12.39% |
| 2026-04 | $38.30 | $30.67 | $7.63 | 23,697,087.0 | -12.34% |
| 2026-03 | $43.05 | $34.39 | $8.66 | 21,839,599.0 | -12.51% |
| 2026-02 | $44.84 | $40.09 | $4.75 | 18,294,482.0 | -0.48% |
| 2026-01 | $44.03 | $37.06 | $6.97 | 17,722,363.0 | +11.23% |
Pilgrims Pride Corp 주식 (PPC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.48 | $37.76 | $2.72 | 19,614,086.0 | +4.26% |
| 2025-11 | $39.16 | $36.03 | $3.12 | 26,416,726.0 | -0.16% |
| 2025-10 | $41.48 | $35.73 | $5.75 | 42,460,379.0 | -6.43% |
| 2025-09 | $45.44 | $39.90 | $5.54 | 35,870,120.0 | -8.39% |
| 2025-08 | $50.56 | $43.54 | $7.02 | 26,624,206.0 | -6.20% |
| 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% |
1.90%
0.81%
자본화:
|
볼륨(24시간):