Pilgrim's Pride Corporation (PPC)

NASDAQ: PPC · Real-Time Price · USD

26.51

-0.94 (-3.42%)

At close: Aug 10, 2026, 4:00 PM EDT

26.51

0.00 (0.00%)

After-hours: Aug 10, 2026, 5:47 PM EDT

Pilgrim's Pride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	27.20	27.42	26.23	26.51	26.51	-3.42%	1,271,756
Aug 7, 2026	27.30	27.59	27.10	27.45	27.45	-0.34%	1,065,998
Aug 6, 2026	26.65	27.61	26.11	27.55	27.55	3.63%	1,266,433
Aug 5, 2026	27.26	27.46	26.27	26.58	26.58	-1.41%	1,576,977
Aug 4, 2026	27.69	27.69	26.75	26.96	26.96	-3.44%	1,553,276
Aug 3, 2026	27.53	28.35	27.53	27.92	27.92	2.05%	1,569,750
Jul 31, 2026	28.86	29.18	27.25	27.36	27.36	-6.75%	1,971,584
Jul 30, 2026	29.60	30.54	28.68	29.34	29.34	-2.04%	2,373,004
Jul 29, 2026	29.49	30.01	29.10	29.95	29.95	0.47%	2,066,507
Jul 28, 2026	29.91	30.58	29.56	29.81	29.81	2.12%	1,650,091
Jul 27, 2026	28.97	29.53	28.72	29.19	29.19	1.78%	1,337,608
Jul 24, 2026	27.88	28.82	27.88	28.68	28.68	2.72%	984,736
Jul 23, 2026	27.92	28.42	27.52	27.92	27.92	-1.79%	1,208,460
Jul 22, 2026	29.00	29.40	28.36	28.43	28.43	-0.42%	1,146,594
Jul 21, 2026	29.08	29.44	28.41	28.55	28.55	-2.09%	1,588,618
Jul 20, 2026	28.95	29.49	28.33	29.16	29.16	0.17%	1,608,087
Jul 17, 2026	29.47	29.71	28.64	29.11	29.11	0.34%	2,247,936
Jul 16, 2026	28.47	29.24	28.47	29.01	29.01	2.08%	1,544,094
Jul 15, 2026	28.08	29.03	28.08	28.42	28.42	0.71%	2,090,998
Jul 14, 2026	28.38	28.40	27.73	28.22	28.22	-1.02%	1,413,071
Jul 13, 2026	28.42	28.81	28.05	28.51	28.51	0.92%	1,834,986
Jul 10, 2026	27.59	28.33	27.46	28.25	28.25	3.06%	1,617,682
Jul 9, 2026	27.26	27.72	27.08	27.41	27.41	0.04%	1,261,447
Jul 8, 2026	28.27	28.92	27.24	27.40	27.40	-4.76%	1,535,184
Jul 7, 2026	29.40	29.61	28.61	28.77	28.77	0.42%	1,093,071
Jul 6, 2026	28.72	29.05	28.17	28.65	28.65	-0.38%	1,550,196
Jul 2, 2026	28.56	28.90	27.95	28.76	28.76	0.74%	1,859,344
Jul 1, 2026	28.53	28.98	28.04	28.55	28.55	1.57%	1,542,141
Jun 30, 2026	28.90	29.01	27.94	28.11	28.11	-2.90%	1,362,616
Jun 29, 2026	28.61	29.17	28.40	28.95	28.95	1.19%	1,813,572
Jun 26, 2026	27.09	28.65	27.05	28.61	28.61	6.87%	2,795,666
Jun 25, 2026	27.41	27.93	26.62	26.77	26.77	-2.87%	1,610,089
Jun 24, 2026	27.33	27.97	27.33	27.56	27.56	-0.58%	1,112,001
Jun 23, 2026	27.25	27.92	26.89	27.72	27.72	4.09%	2,006,491
Jun 22, 2026	27.00	27.15	26.50	26.63	26.63	-2.53%	1,343,478
Jun 18, 2026	28.31	28.42	27.17	27.32	27.32	-3.63%	3,063,879
Jun 17, 2026	28.67	29.03	28.16	28.35	28.35	-2.54%	1,267,839
Jun 16, 2026	29.18	29.39	28.72	29.09	29.09	0.17%	1,226,238
Jun 15, 2026	29.76	29.97	28.75	29.04	29.04	-3.43%	2,254,246
Jun 12, 2026	29.17	30.36	29.17	30.07	30.07	1.38%	1,113,758
Jun 11, 2026	29.43	29.98	29.40	29.66	29.66	0.54%	1,020,011
Jun 10, 2026	29.74	29.98	28.91	29.50	29.50	-0.81%	2,079,897
Jun 9, 2026	29.20	30.27	29.20	29.74	29.74	1.92%	1,192,962
Jun 8, 2026	29.83	30.05	29.11	29.18	29.18	-2.34%	1,335,316
Jun 5, 2026	29.13	30.30	29.02	29.88	29.88	3.14%	1,962,735
Jun 4, 2026	28.17	29.46	28.03	28.97	28.97	5.04%	2,516,151
Jun 3, 2026	27.98	28.28	27.37	27.58	27.58	-1.50%	1,024,051
Jun 2, 2026	28.65	28.88	27.98	28.00	28.00	-2.74%	1,167,737
Jun 1, 2026	27.77	28.86	27.76	28.79	28.79	1.70%	1,242,288
May 29, 2026	28.30	28.57	28.00	28.31	28.31	-0.81%	1,520,090