NASDAQ : PPC
Pilgrim's Pride Corporation — Price history
Consumer Staples · Packaged Foods · United States
Last price 27.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.57B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pilgrim's Pride Corporation (PPC) closed at 28.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.21 | 29.06 | 28.13 | 28.72 | 1,324,811 | +4.02% |
| 2026-10-29 | 26.31 | 27.67 | 26.31 | 27.61 | 1,171,676 | +4.66% |
| 2026-10-28 | 26.43 | 26.93 | 25.85 | 26.38 | 799,670 | -2.62% |
| 2026-10-27 | 27.03 | 27.27 | 26.845 | 27.09 | 879,857 | -0.88% |
| 2026-10-26 | 27.96 | 27.96 | 27.11 | 27.33 | 1,054,245 | -2.84% |
| 2026-10-23 | 27.96 | 28.19 | 27.42 | 28.13 | 824,998 | +0.14% |
| 2026-10-22 | 27.89 | 28.27 | 27.26 | 28.09 | 1,368,987 | +1.23% |
| 2026-10-21 | 28.17 | 28.22 | 27.57 | 27.75 | 1,021,672 | -1.67% |
| 2026-10-20 | 28.89 | 29.23 | 28.13 | 28.22 | 928,643 | -1.09% |
| 2026-10-19 | 29.19 | 29.365 | 28.52 | 28.53 | 1,044,648 | -3.06% |
| 2026-10-16 | 29.06 | 29.57 | 28.88 | 29.43 | 1,134,301 | +1.87% |
| 2026-10-15 | 29.66 | 30.28 | 28.79 | 28.89 | 994,374 | -0.41% |
| 2026-10-14 | 28.63 | 29.16 | 28.63 | 29.01 | 819,372 | +0.76% |
| 2026-10-13 | 28.88 | 29.14 | 28.545 | 28.79 | 976,911 | +0.03% |
| 2026-10-12 | 28.87 | 28.97 | 28.58 | 28.78 | 802,813 | +0.45% |
| 2026-10-09 | 28.44 | 28.92 | 28.175 | 28.65 | 998,255 | +0.53% |
| 2026-10-08 | 28.28 | 28.85 | 28.13 | 28.5 | 1,541,758 | +1.35% |
| 2026-10-07 | 27.96 | 28.46 | 27.67 | 28.12 | 1,339,141 | +0.82% |
| 2026-10-06 | 28.05 | 28.425 | 27.89 | 27.89 | 1,075,269 | -0.36% |
| 2026-10-05 | 27.45 | 28.46 | 27.01 | 27.99 | 1,964,622 | +1.78% |
| 2026-10-02 | 25 | 27.62 | 25 | 27.5 | 2,172,038 | +9.13% |
| 2026-10-01 | 26.95 | 27.16 | 25.125 | 25.2 | 2,211,204 | -6.70% |
| 2026-09-30 | 27.39 | 27.831 | 27.01 | 27.01 | 1,363,706 | -0.95% |
| 2026-09-29 | 27.84 | 28.15 | 27.225 | 27.27 | 1,524,060 | -2.99% |
| 2026-09-28 | 27.65 | 28.587 | 27.5 | 28.11 | 1,638,627 | +1.04% |
| 2026-09-25 | 27.25 | 27.95 | 27.11 | 27.82 | 1,403,784 | +2.05% |
| 2026-09-24 | 27.96 | 28.12 | 27.02 | 27.26 | 1,469,366 | -1.34% |
| 2026-09-23 | 28.97 | 29.155 | 27.42 | 27.63 | 1,705,461 | -4.66% |
| 2026-09-22 | 29.71 | 29.87 | 28.97 | 28.98 | 1,304,827 | -1.70% |
| 2026-09-21 | 29.93 | 30.03 | 29.17 | 29.48 | 1,597,548 | -1.24% |
| 2026-09-18 | 29.33 | 30.24 | 29.102 | 29.85 | 1,963,941 | +0.98% |
| 2026-09-17 | 29.66 | 30.06 | 29.515 | 29.56 | 1,148,614 | -0.34% |
| 2026-09-16 | 29.9 | 30.29 | 29.5 | 29.66 | 1,187,285 | -0.67% |
| 2026-09-15 | 30.06 | 30.205 | 29.65 | 29.86 | 1,294,302 | -1.29% |
| 2026-09-14 | 30.69 | 31.24 | 30.24 | 30.25 | 1,241,000 | +0.03% |
| 2026-09-11 | 30.12 | 30.42 | 29.66 | 30.24 | 1,106,877 | +1.04% |
| 2026-09-10 | 30.37 | 30.45 | 29.62 | 29.93 | 1,724,001 | -1.03% |
| 2026-09-09 | 29.81 | 30.64 | 29.785 | 30.24 | 1,465,881 | +0.83% |
| 2026-09-08 | 30.48 | 30.5 | 29.58 | 29.99 | 1,233,307 | -1.61% |
| 2026-09-04 | 30.07 | 30.755 | 30.07 | 30.48 | 955,639 | -0.10% |
| 2026-09-03 | 31.04 | 31.04 | 30.06 | 30.51 | 1,563,713 | -1.96% |
| 2026-09-02 | 31.11 | 31.97 | 31.01 | 31.12 | 1,071,685 | +0.10% |
| 2026-09-01 | 31.56 | 31.94 | 30.995 | 31.09 | 1,279,094 | -0.92% |
| 2026-08-31 | 31.37 | 32.18 | 31.04 | 31.38 | 1,187,526 | -0.98% |
| 2026-08-28 | 31.33 | 31.72 | 31.125 | 31.69 | 833,850 | +1.86% |
| 2026-08-27 | 30.88 | 31.53 | 30.7 | 31.11 | 1,312,747 | -0.58% |
| 2026-08-26 | 32.48 | 32.534 | 31.27 | 31.29 | 1,291,781 | -3.52% |
| 2026-08-25 | 31.47 | 32.63 | 31.18 | 32.43 | 1,715,474 | +2.01% |
| 2026-08-24 | 32.46 | 32.59 | 31.76 | 31.79 | 1,162,377 | -1.43% |
| 2026-08-21 | 31.13 | 32.38 | 30.761 | 32.25 | 1,493,010 | +3.23% |
| 2026-08-20 | 30.65 | 31.84 | 30.61 | 31.24 | 1,710,533 | -0.13% |
| 2026-08-19 | 30.4 | 32.85 | 30.255 | 31.28 | 4,271,376 | +9.79% |
| 2026-08-18 | 29.27 | 29.27 | 28.408 | 28.49 | 1,618,454 | -0.97% |
| 2026-08-17 | 27.54 | 29.4 | 27.35 | 28.77 | 2,889,502 | +3.12% |
| 2026-08-14 | 27.81 | 27.99 | 27.5 | 27.9 | 1,113,209 | +1.09% |
| 2026-08-13 | 26.95 | 27.79 | 26.74 | 27.6 | 1,414,028 | +2.76% |
| 2026-08-12 | 26.47 | 27.265 | 26.47 | 26.86 | 1,559,877 | +0.00% |
| 2026-08-11 | 26.07 | 26.97 | 25.9 | 26.86 | 1,423,691 | +1.32% |
| 2026-08-10 | 27.2 | 27.42 | 26.23 | 26.51 | 1,300,599 | -3.42% |
| 2026-08-07 | 27.3 | 27.59 | 27.1 | 27.45 | 1,066,009 | -0.34% |
| 2026-08-06 | 26.65 | 27.61 | 26.11 | 27.545 | 1,343,092 | +3.63% |
| 2026-08-05 | 27.26 | 27.46 | 26.27 | 26.58 | 1,602,639 | -1.41% |
| 2026-08-04 | 27.685 | 27.685 | 26.75 | 26.96 | 1,553,331 | -3.44% |
| 2026-08-03 | 27.53 | 28.345 | 27.53 | 27.92 | 1,569,750 | +2.05% |
| 2026-07-31 | 28.86 | 29.18 | 27.25 | 27.36 | 1,971,584 | -6.75% |
| 2026-07-30 | 29.6 | 30.54 | 28.675 | 29.34 | 2,373,004 | -2.04% |
| 2026-07-29 | 29.49 | 30.005 | 29.1 | 29.95 | 2,066,507 | +0.47% |
| 2026-07-28 | 29.91 | 30.58 | 29.557 | 29.81 | 1,650,091 | +2.12% |
| 2026-07-27 | 28.97 | 29.525 | 28.72 | 29.19 | 1,337,608 | +1.78% |
| 2026-07-24 | 27.88 | 28.82 | 27.88 | 28.68 | 984,736 | +2.72% |
| 2026-07-23 | 27.92 | 28.42 | 27.52 | 27.92 | 1,208,460 | -1.79% |
| 2026-07-22 | 29 | 29.4 | 28.36 | 28.43 | 1,146,594 | -0.42% |
| 2026-07-21 | 29.08 | 29.435 | 28.41 | 28.55 | 1,588,618 | -2.09% |
| 2026-07-20 | 28.95 | 29.485 | 28.33 | 29.16 | 1,608,087 | +0.17% |
| 2026-07-17 | 29.47 | 29.71 | 28.64 | 29.11 | 2,247,936 | +0.34% |
| 2026-07-16 | 28.47 | 29.24 | 28.47 | 29.01 | 1,544,094 | +2.08% |
| 2026-07-15 | 28.08 | 29.03 | 28.08 | 28.42 | 2,090,998 | +0.71% |
| 2026-07-14 | 28.38 | 28.4 | 27.73 | 28.22 | 1,413,071 | -1.02% |
| 2026-07-13 | 28.42 | 28.81 | 28.05 | 28.51 | 1,834,986 | +0.92% |
| 2026-07-10 | 27.59 | 28.33 | 27.46 | 28.25 | 1,617,682 | +3.06% |
| 2026-07-09 | 27.26 | 27.72 | 27.08 | 27.41 | 1,261,447 | +0.04% |
| 2026-07-08 | 28.27 | 28.92 | 27.24 | 27.4 | 1,535,184 | -4.76% |
| 2026-07-07 | 29.4 | 29.61 | 28.61 | 28.77 | 1,093,071 | +0.42% |
| 2026-07-06 | 28.72 | 29.05 | 28.165 | 28.65 | 1,550,196 | -0.38% |
| 2026-07-02 | 28.56 | 28.895 | 27.95 | 28.76 | 1,859,344 | +0.74% |
| 2026-07-01 | 28.53 | 28.98 | 28.035 | 28.55 | 1,542,141 | +1.57% |
| 2026-06-30 | 28.9 | 29.01 | 27.94 | 28.11 | 1,362,616 | -2.90% |
| 2026-06-29 | 28.61 | 29.17 | 28.4 | 28.95 | 1,813,572 | +1.19% |
| 2026-06-26 | 27.09 | 28.65 | 27.05 | 28.61 | 2,795,666 | +6.87% |
| 2026-06-25 | 27.41 | 27.933 | 26.615 | 26.77 | 1,610,089 | -2.87% |
| 2026-06-24 | 27.33 | 27.97 | 27.33 | 27.56 | 1,112,001 | -0.58% |
| 2026-06-23 | 27.25 | 27.915 | 26.89 | 27.72 | 2,006,491 | +4.09% |
| 2026-06-22 | 27 | 27.15 | 26.5 | 26.63 | 1,343,478 | -2.53% |
| 2026-06-18 | 28.31 | 28.42 | 27.17 | 27.32 | 3,063,879 | -3.63% |
| 2026-06-17 | 28.67 | 29.03 | 28.16 | 28.35 | 1,267,839 | -2.54% |
| 2026-06-16 | 29.18 | 29.39 | 28.717 | 29.09 | 1,226,238 | +0.17% |
| 2026-06-15 | 29.76 | 29.97 | 28.75 | 29.04 | 2,254,246 | -3.43% |
| 2026-06-12 | 29.17 | 30.355 | 29.17 | 30.07 | 1,113,758 | +1.38% |
| 2026-06-11 | 29.43 | 29.98 | 29.4 | 29.66 | 1,020,011 | +0.54% |
| 2026-06-10 | 29.74 | 29.975 | 28.91 | 29.5 | 2,079,897 | -0.81% |
| 2026-06-09 | 29.2 | 30.27 | 29.2 | 29.74 | 1,192,962 | +1.92% |
| 2026-06-08 | 29.83 | 30.05 | 29.11 | 29.18 | 1,335,316 | -2.34% |
| 2026-06-05 | 29.132 | 30.3 | 29.02 | 29.88 | 1,962,735 | +3.14% |
| 2026-06-04 | 28.17 | 29.46 | 28.03 | 28.97 | 2,516,151 | +5.04% |
| 2026-06-03 | 27.98 | 28.28 | 27.37 | 27.58 | 1,024,051 | -1.50% |
| 2026-06-02 | 28.65 | 28.88 | 27.98 | 28 | 1,167,737 | -2.74% |
| 2026-06-01 | 27.77 | 28.86 | 27.76 | 28.79 | 1,242,288 | +1.70% |
| 2026-05-29 | 28.3 | 28.57 | 28 | 28.31 | 1,520,090 | -0.81% |
| 2026-05-28 | 28.59 | 28.75 | 28.25 | 28.54 | 995,964 | -1.65% |
| 2026-05-27 | 28.31 | 29.25 | 28.31 | 29.02 | 1,113,069 | +2.87% |
| 2026-05-26 | 28.09 | 28.59 | 27.85 | 28.21 | 1,488,395 | -0.88% |
| 2026-05-22 | 28.71 | 29.08 | 28.17 | 28.46 | 959,702 | -1.86% |
| 2026-05-21 | 28.1 | 29.2 | 27.94 | 29 | 1,292,115 | +1.22% |
| 2026-05-20 | 28.392 | 28.94 | 28.14 | 28.65 | 1,696,317 | +0.88% |
| 2026-05-19 | 28.002 | 29.05 | 27.9 | 28.4 | 1,821,180 | +0.14% |
| 2026-05-18 | 27.13 | 28.6 | 27.13 | 28.36 | 1,336,995 | +2.90% |
| 2026-05-15 | 28.21 | 28.405 | 27.38 | 27.56 | 1,114,001 | -1.04% |
| 2026-05-14 | 28 | 28.38 | 27.67 | 27.85 | 1,029,470 | -0.04% |
| 2026-05-13 | 28.29 | 28.57 | 27.32 | 27.86 | 1,519,981 | -2.79% |
| 2026-05-12 | 28.9 | 29.225 | 28.28 | 28.66 | 1,433,104 | +0.00% |