Pilgrim's Pride Corporation (PPC)

NASDAQ: PPC · Real-Time Price · USD

28.40

+0.04 (0.14%)

At close: May 19, 2026, 4:00 PM EDT

28.39

-0.01 (-0.04%)

After-hours: May 19, 2026, 7:56 PM EDT

Pilgrim's Pride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	28.00	29.05	27.90	28.40	28.40	0.14%	1,746,306
May 18, 2026	27.13	28.60	27.13	28.36	28.36	2.90%	1,336,661
May 15, 2026	28.21	28.41	27.38	27.56	27.56	-1.04%	1,114,001
May 14, 2026	28.00	28.38	27.67	27.85	27.85	-0.04%	1,029,470
May 13, 2026	28.29	28.57	27.32	27.86	27.86	-2.79%	1,519,981
May 12, 2026	28.90	29.23	28.28	28.66	28.66	-	1,433,104
May 11, 2026	29.09	29.16	28.45	28.66	28.66	-1.51%	1,474,163
May 8, 2026	30.33	30.51	29.09	29.10	29.10	-4.28%	1,805,501
May 7, 2026	31.13	31.29	30.39	30.40	30.40	-2.88%	1,503,032
May 6, 2026	31.46	31.62	30.90	31.30	31.30	-0.06%	1,865,913
May 5, 2026	30.48	31.59	30.21	31.32	31.32	2.39%	1,771,677
May 4, 2026	31.32	31.66	30.28	30.59	30.59	-4.05%	1,663,847
May 1, 2026	33.30	33.38	31.77	31.88	31.88	-3.69%	1,623,965
Apr 30, 2026	31.15	33.65	30.67	33.10	33.10	6.26%	2,952,485
Apr 29, 2026	32.76	33.03	31.06	31.15	31.15	-5.20%	2,330,182
Apr 28, 2026	33.61	33.63	32.60	32.86	32.86	-0.81%	1,118,076
Apr 27, 2026	33.52	33.90	33.07	33.13	33.13	-1.49%	758,894
Apr 24, 2026	33.51	33.89	33.23	33.63	33.63	-0.24%	751,215
Apr 23, 2026	33.05	33.84	33.05	33.71	33.71	2.34%	1,174,763
Apr 22, 2026	33.09	33.35	32.82	32.94	32.94	-0.45%	1,285,200
Apr 21, 2026	33.03	33.20	32.23	33.09	33.09	0.18%	1,303,808
Apr 20, 2026	33.78	34.24	32.98	33.03	33.03	-2.60%	1,333,827
Apr 17, 2026	33.54	34.00	33.33	33.91	33.91	0.77%	952,685
Apr 16, 2026	33.46	33.76	32.79	33.65	33.65	0.03%	1,242,689
Apr 15, 2026	35.00	35.00	33.50	33.64	33.64	-4.13%	1,089,012
Apr 14, 2026	35.32	35.79	34.98	35.09	35.09	-1.52%	589,212
Apr 13, 2026	35.30	35.77	34.59	35.63	35.63	0.54%	1,006,399
Apr 10, 2026	35.68	35.79	35.24	35.44	35.44	-1.53%	545,215
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%	1,471,542
Apr 7, 2026	36.89	37.01	35.56	35.60	35.60	-3.71%	770,981
Apr 6, 2026	37.30	37.54	36.63	36.97	36.97	-0.96%	665,703
Apr 2, 2026	37.89	38.20	37.26	37.33	37.33	-1.71%	1,334,681
Apr 1, 2026	37.60	38.30	37.15	37.98	37.98	0.58%	1,101,788
Mar 31, 2026	37.53	37.86	36.82	37.76	37.76	0.85%	1,098,940
Mar 30, 2026	36.73	38.30	36.48	37.44	37.44	1.96%	1,578,516
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