Pilgrim's Pride Corporation (PPC)

Pilgrim's Pride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	43.40	44.38	43.14	43.37	43.37	-0.21%	720,072
Feb 5, 2026	43.91	44.47	43.33	43.46	43.46	-0.14%	1,015,458
Feb 4, 2026	43.77	44.84	43.31	43.52	43.52	-0.37%	1,224,281
Feb 3, 2026	43.35	44.25	43.18	43.68	43.68	-0.02%	577,409
Feb 2, 2026	43.39	43.99	43.36	43.69	43.69	0.74%	776,063
Jan 30, 2026	43.35	43.80	42.64	43.37	43.37	-0.14%	889,107
Jan 29, 2026	43.14	44.04	43.14	43.43	43.43	0.86%	1,081,549
Jan 28, 2026	43.20	43.70	42.82	43.06	43.06	-0.49%	669,603
Jan 27, 2026	42.50	43.28	42.23	43.27	43.27	1.84%	921,871
Jan 26, 2026	42.03	42.64	42.01	42.49	42.49	1.09%	571,374
Jan 23, 2026	41.75	42.42	41.62	42.03	42.03	0.73%	617,753
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.