Pilgrim's Pride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.21	41.42	40.71	40.75	40.75	-1.69%	756,886
Mar 4, 2026	41.72	41.84	40.94	41.45	41.45	-1.10%	690,798
Mar 3, 2026	41.97	42.27	41.04	41.91	41.91	-1.04%	594,947
Mar 2, 2026	42.70	43.06	41.73	42.35	42.35	-1.88%	742,109
Feb 27, 2026	41.54	43.57	41.54	43.16	43.16	4.08%	1,030,594
Feb 26, 2026	41.11	41.60	40.90	41.47	41.47	1.34%	568,147
Feb 25, 2026	41.63	41.77	40.62	40.92	40.92	-2.13%	700,335
Feb 24, 2026	41.05	41.96	41.05	41.81	41.81	2.00%	796,281
Feb 23, 2026	41.68	41.75	40.85	40.99	40.99	-1.80%	994,555
Feb 20, 2026	42.69	42.71	41.62	41.74	41.74	-1.67%	798,284
Feb 19, 2026	43.72	43.97	42.29	42.45	42.45	-2.99%	894,383
Feb 18, 2026	43.37	44.00	42.94	43.76	43.76	0.64%	1,005,148
Feb 17, 2026	43.48	43.94	42.51	43.48	43.48	0.37%	969,236
Feb 13, 2026	42.31	43.78	41.88	43.32	43.32	4.01%	1,211,102
Feb 12, 2026	42.00	43.23	40.09	41.65	41.65	-3.57%	2,256,229
Feb 11, 2026	42.78	43.49	42.44	43.19	43.19	0.96%	781,144
Feb 10, 2026	43.05	43.42	42.46	42.78	42.78	-0.90%	1,034,792
Feb 9, 2026	43.37	43.56	42.90	43.17	43.17	-0.46%	759,042
Feb 6, 2026	43.40	44.38	43.14	43.37	43.37	-0.21%	720,215
Feb 5, 2026	43.91	44.47	43.33	43.46	43.46	-0.14%	1,015,563
Feb 4, 2026	43.77	44.84	43.31	43.52	43.52	-0.37%	1,225,482
Feb 3, 2026	43.35	44.25	43.18	43.68	43.68	-0.02%	577,751
Feb 2, 2026	43.39	43.99	43.36	43.69	43.69	0.74%	776,064
Jan 30, 2026	43.35	43.80	42.64	43.37	43.37	-0.14%	889,118
Jan 29, 2026	43.14	44.04	43.14	43.43	43.43	0.86%	1,081,585
Jan 28, 2026	43.20	43.70	42.82	43.06	43.06	-0.49%	669,623
Jan 27, 2026	42.50	43.28	42.23	43.27	43.27	1.84%	923,115
Jan 26, 2026	42.03	42.64	42.01	42.49	42.49	1.09%	571,525
Jan 23, 2026	41.75	42.42	41.62	42.03	42.03	0.73%	617,803
Jan 22, 2026	41.48	41.87	41.40	41.73	41.73	0.66%	542,991
Jan 21, 2026	41.79	41.98	41.26	41.45	41.45	-0.91%	719,736
Jan 20, 2026	41.21	42.03	40.95	41.83	41.83	1.11%	913,779
Jan 16, 2026	41.35	41.69	41.15	41.37	41.37	-0.62%	752,948
Jan 15, 2026	41.43	41.87	40.92	41.63	41.63	-0.19%	904,216
Jan 14, 2026	40.41	41.84	40.41	41.71	41.71	3.22%	984,022
Jan 13, 2026	39.86	40.45	39.78	40.41	40.41	0.90%	907,381
Jan 12, 2026	38.78	40.41	38.29	40.05	40.05	3.27%	1,441,552
Jan 9, 2026	38.57	38.91	38.32	38.78	38.78	0.75%	640,483
Jan 8, 2026	37.32	38.51	37.19	38.49	38.49	3.63%	744,819
Jan 7, 2026	37.78	37.78	37.06	37.14	37.14	-1.09%	985,290
Jan 6, 2026	39.67	39.77	37.53	37.55	37.55	-5.42%	1,679,658
Jan 5, 2026	39.85	40.02	39.30	39.70	39.70	-0.43%	848,355
Jan 2, 2026	39.05	39.95	38.72	39.87	39.87	2.26%	1,069,480
Dec 31, 2025	39.60	39.64	38.97	38.99	38.99	-1.69%	940,638
Dec 30, 2025	39.70	39.77	39.55	39.66	39.66	-0.30%	411,280
Dec 29, 2025	39.88	40.03	39.60	39.78	39.78	-0.10%	436,437
Dec 26, 2025	39.89	40.09	39.56	39.82	39.82	-0.18%	319,658
Dec 24, 2025	39.75	40.12	39.68	39.89	39.89	0.50%	305,447
Dec 23, 2025	39.54	39.79	39.39	39.69	39.69	0.68%	513,376
Dec 22, 2025	39.23	39.70	39.20	39.42	39.42	-0.05%	705,227
Dec 19, 2025	39.08	39.71	38.99	39.44	39.44	0.25%	2,182,876
Dec 18, 2025	39.42	39.71	39.23	39.34	39.34	-0.68%	903,258
Dec 17, 2025	39.15	39.89	39.08	39.61	39.61	1.17%	771,882
Dec 16, 2025	39.61	39.68	39.00	39.15	39.15	-1.24%	1,545,342
Dec 15, 2025	39.99	40.48	39.55	39.64	39.64	-0.83%	1,182,361
Dec 12, 2025	39.75	40.12	39.50	39.97	39.97	0.68%	708,888
Dec 11, 2025	38.80	39.90	38.80	39.70	39.70	3.36%	1,078,834
Dec 10, 2025	38.08	38.59	37.84	38.41	38.41	0.87%	1,258,086
Dec 9, 2025	38.53	38.77	38.07	38.08	38.08	-0.83%	1,053,378
Dec 8, 2025	39.52	39.70	38.29	38.40	38.40	-3.37%	1,514,836
Dec 5, 2025	39.54	39.83	39.35	39.74	39.74	0.43%	941,515
Dec 4, 2025	39.06	40.11	38.89	39.57	39.57	1.59%	1,125,540
Dec 3, 2025	38.93	39.62	38.71	38.95	38.95	0.13%	1,044,412
Dec 2, 2025	38.84	39.12	38.47	38.90	38.90	-0.08%	1,172,678
Dec 1, 2025	38.02	39.10	37.76	38.93	38.93	2.34%	1,355,583
Nov 28, 2025	37.61	38.19	37.51	38.04	38.04	1.33%	525,053
Nov 26, 2025	37.38	37.94	37.26	37.54	37.54	0.35%	799,867
Nov 25, 2025	37.60	37.93	37.17	37.41	37.41	-0.05%	1,077,263
Nov 24, 2025	38.32	38.49	37.36	37.43	37.43	-3.53%	1,909,806
Nov 21, 2025	37.82	39.16	37.72	38.80	38.80	3.16%	1,276,132
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	0.35%	688,901
Nov 18, 2025	37.22	37.60	37.02	37.48	37.48	0.70%	733,344
Nov 17, 2025	37.42	37.67	37.11	37.22	37.22	-0.80%	1,203,103
Nov 14, 2025	37.87	38.00	37.22	37.52	37.52	-0.35%	824,116
Nov 13, 2025	38.08	38.65	37.61	37.65	37.65	-0.79%	1,746,926
Nov 12, 2025	37.76	38.45	37.64	37.95	37.95	0.42%	1,119,363
Nov 11, 2025	37.60	38.00	37.32	37.79	37.79	0.72%	1,589,681
Nov 10, 2025	37.05	37.75	36.92	37.52	37.52	1.27%	1,304,539
Nov 7, 2025	36.65	37.14	36.03	37.05	37.05	1.20%	1,783,710
Nov 6, 2025	36.90	37.20	36.07	36.61	36.61	-0.95%	2,371,918
Nov 5, 2025	37.27	37.73	36.69	36.96	36.96	-0.78%	2,191,743
Nov 4, 2025	38.26	38.26	37.12	37.25	37.25	-1.79%	2,294,275
Nov 3, 2025	37.72	38.24	37.32	37.93	37.93	-0.45%	2,164,396
Oct 31, 2025	37.94	38.77	37.70	38.10	38.10	0.05%	1,976,923
Oct 30, 2025	37.00	38.61	35.73	38.08	38.08	-0.10%	3,964,370
Oct 29, 2025	37.62	38.92	37.40	38.12	38.12	0.37%	2,886,673
Oct 28, 2025	37.93	38.70	37.86	37.98	37.98	0.18%	1,556,856
Oct 27, 2025	37.65	37.99	37.39	37.91	37.91	1.17%	1,255,625
Oct 24, 2025	37.68	37.85	37.06	37.47	37.47	-0.37%	1,362,942
Oct 23, 2025	38.14	38.14	37.21	37.61	37.61	-1.39%	1,265,236
Oct 22, 2025	37.91	38.65	37.59	38.14	38.14	0.95%	2,020,854
Oct 21, 2025	37.44	37.79	37.07	37.78	37.78	0.85%	1,365,004
Oct 20, 2025	37.36	37.70	36.90	37.46	37.46	0.27%	1,287,512
Oct 17, 2025	37.62	37.79	37.26	37.36	37.36	0.21%	994,727
Oct 16, 2025	38.08	38.24	37.09	37.28	37.28	-2.25%	1,272,067
Oct 15, 2025	38.01	38.60	37.69	38.14	38.14	0.18%	1,429,131
Oct 14, 2025	38.04	38.17	37.45	38.07	38.07	0.74%	1,407,547
Oct 13, 2025	38.33	38.59	37.41	37.79	37.79	-2.63%	1,928,906
Oct 10, 2025	38.11	38.91	37.84	38.81	38.81	2.43%	2,163,104