Pilgrim's Pride Corporation (PPC)

Pilgrim's Pride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	35.55	36.05	35.34	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

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.