Pilgrim's Pride Corporation (PPC)

NASDAQ: PPC · Real-Time Price · USD

32.86

-0.27 (-0.81%)

At close: Apr 28, 2026, 4:00 PM EDT

32.39

-0.47 (-1.43%)

After-hours: Apr 28, 2026, 6:58 PM EDT

Pilgrim's Pride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.61	33.63	32.60	32.86	32.86	-0.81%	1,118,074
Apr 27, 2026	33.52	33.90	33.07	33.13	33.13	-1.49%	758,889
Apr 24, 2026	33.51	33.89	33.23	33.63	33.63	-0.24%	660,750
Apr 23, 2026	33.05	33.84	33.05	33.71	33.71	2.34%	1,167,015
Apr 22, 2026	33.09	33.35	32.82	32.94	32.94	-0.45%	1,285,177
Apr 21, 2026	33.03	33.20	32.23	33.09	33.09	0.18%	1,296,959
Apr 20, 2026	33.78	34.24	32.98	33.03	33.03	-2.60%	1,300,830
Apr 17, 2026	33.54	34.00	33.33	33.91	33.91	0.77%	945,432
Apr 16, 2026	33.46	33.76	32.79	33.65	33.65	0.03%	1,242,597
Apr 15, 2026	35.00	35.00	33.50	33.64	33.64	-4.13%	1,049,837
Apr 14, 2026	35.32	35.79	34.98	35.09	35.09	-1.52%	589,184
Apr 13, 2026	35.30	35.77	34.59	35.63	35.63	0.54%	906,574
Apr 10, 2026	35.68	35.79	35.24	35.44	35.44	-1.53%	545,160
Apr 9, 2026	35.55	36.05	35.34	35.99	35.99	0.14%	1,171,569
Apr 8, 2026	35.88	36.41	35.47	35.94	35.94	0.96%	981,040
Apr 7, 2026	36.89	37.01	35.56	35.60	35.60	-3.71%	770,737
Apr 6, 2026	37.30	37.54	36.63	36.97	36.97	-0.96%	665,643
Apr 2, 2026	37.89	38.20	37.26	37.33	37.33	-1.71%	847,836
Apr 1, 2026	37.60	38.30	37.15	37.98	37.98	0.58%	1,100,133
Mar 31, 2026	37.53	37.86	36.82	37.76	37.76	0.85%	1,098,939
Mar 30, 2026	36.73	38.30	36.48	37.44	37.44	1.96%	1,567,088
Mar 27, 2026	35.96	36.83	35.96	36.72	36.72	1.63%	1,310,331
Mar 26, 2026	35.42	36.24	35.40	36.13	36.13	2.00%	1,259,131
Mar 25, 2026	35.24	35.56	34.76	35.42	35.42	0.57%	1,017,942
Mar 24, 2026	34.79	35.50	34.39	35.22	35.22	0.71%	733,791
Mar 23, 2026	35.46	35.59	34.72	34.97	34.97	-0.74%	820,106
Mar 20, 2026	35.67	35.67	34.96	35.23	35.23	-1.23%	1,135,643
Mar 19, 2026	36.39	36.63	35.25	35.67	35.67	-2.38%	504,177
Mar 18, 2026	37.04	37.08	35.92	36.54	36.54	-2.12%	939,260
Mar 17, 2026	36.81	37.66	36.81	37.33	37.33	1.61%	609,679
Mar 16, 2026	36.41	37.31	36.23	36.74	36.74	1.42%	959,579
Mar 13, 2026	36.28	36.56	36.14	36.23	36.23	0.10%	875,239
Mar 12, 2026	37.27	37.39	35.79	36.19	36.19	-3.18%	1,692,393
Mar 11, 2026	38.91	39.03	37.36	37.38	37.38	-3.26%	1,038,105
Mar 10, 2026	39.67	39.75	38.58	38.64	38.64	-2.74%	1,529,389
Mar 9, 2026	40.59	40.63	38.83	39.73	39.73	-2.50%	1,257,390
Mar 6, 2026	40.75	41.31	40.24	40.75	40.75	-	795,243
Mar 5, 2026	41.21	41.42	40.71	40.75	40.75	-1.69%	766,008
Mar 4, 2026	41.72	41.84	40.94	41.45	41.45	-1.10%	703,463
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%	747,336
Feb 27, 2026	41.54	43.57	41.54	43.16	43.16	4.08%	1,286,248
Feb 26, 2026	41.11	41.60	40.90	41.47	41.47	1.34%	592,712
Feb 25, 2026	41.63	41.77	40.62	40.92	40.92	-2.13%	731,550
Feb 24, 2026	41.05	41.96	41.05	41.81	41.81	2.00%	797,001
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%	798,485
Feb 19, 2026	43.72	43.97	42.29	42.45	42.45	-2.99%	894,408
Feb 18, 2026	43.37	44.00	42.94	43.76	43.76	0.64%	1,016,626
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