Pilgrim's Pride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	28.44	28.92	28.18	28.65	28.65	0.53%	998,253
Oct 8, 2026	28.28	28.85	28.13	28.50	28.50	1.35%	1,479,194
Oct 7, 2026	27.96	28.46	27.67	28.12	28.12	0.82%	1,339,090
Oct 6, 2026	28.05	28.43	27.89	27.89	27.89	-0.36%	1,075,243
Oct 5, 2026	27.45	28.46	27.01	27.99	27.99	1.78%	1,964,616
Oct 2, 2026	25.00	27.62	25.00	27.50	27.50	9.13%	2,172,038
Oct 1, 2026	26.95	27.16	25.13	25.20	25.20	-6.70%	2,211,204
Sep 30, 2026	27.39	27.83	27.01	27.01	27.01	-0.95%	1,363,706
Sep 29, 2026	27.84	28.15	27.23	27.27	27.27	-2.99%	1,524,060
Sep 28, 2026	27.65	28.59	27.50	28.11	28.11	1.04%	1,638,627
Sep 25, 2026	27.25	27.95	27.11	27.82	27.82	2.05%	1,403,784
Sep 24, 2026	27.96	28.12	27.02	27.26	27.26	-1.34%	1,469,366
Sep 23, 2026	28.97	29.16	27.42	27.63	27.63	-4.66%	1,705,461
Sep 22, 2026	29.71	29.87	28.97	28.98	28.98	-1.70%	1,304,827
Sep 21, 2026	29.93	30.03	29.17	29.48	29.48	-1.24%	1,597,548
Sep 18, 2026	29.33	30.24	29.10	29.85	29.85	0.98%	1,963,941
Sep 17, 2026	29.66	30.06	29.52	29.56	29.56	-0.34%	1,148,614
Sep 16, 2026	29.90	30.29	29.50	29.66	29.66	-0.67%	1,187,285
Sep 15, 2026	30.06	30.21	29.65	29.86	29.86	-1.29%	1,294,302
Sep 14, 2026	30.69	31.24	30.24	30.25	30.25	0.03%	1,241,000
Sep 11, 2026	30.12	30.42	29.66	30.24	30.24	1.04%	1,106,877
Sep 10, 2026	30.37	30.45	29.62	29.93	29.93	-1.03%	1,724,001
Sep 9, 2026	29.81	30.64	29.79	30.24	30.24	0.83%	1,465,881
Sep 8, 2026	30.48	30.50	29.58	29.99	29.99	-1.61%	1,233,307
Sep 4, 2026	30.07	30.76	30.07	30.48	30.48	-0.10%	955,639
Sep 3, 2026	31.04	31.04	30.06	30.51	30.51	-1.96%	1,563,713
Sep 2, 2026	31.11	31.97	31.01	31.12	31.12	0.10%	1,071,685
Sep 1, 2026	31.56	31.94	31.00	31.09	31.09	-0.92%	1,279,094
Aug 31, 2026	31.37	32.18	31.04	31.38	31.38	-0.98%	1,187,526
Aug 28, 2026	31.33	31.72	31.13	31.69	31.69	1.86%	833,850
Aug 27, 2026	30.88	31.53	30.70	31.11	31.11	-0.58%	1,312,747
Aug 26, 2026	32.48	32.53	31.27	31.29	31.29	-3.52%	1,291,781
Aug 25, 2026	31.47	32.63	31.18	32.43	32.43	2.01%	1,715,474
Aug 24, 2026	32.46	32.59	31.76	31.79	31.79	-1.43%	1,162,377
Aug 21, 2026	31.13	32.38	30.76	32.25	32.25	3.23%	1,493,010
Aug 20, 2026	30.65	31.84	30.61	31.24	31.24	-0.13%	1,710,533
Aug 19, 2026	30.40	32.85	30.26	31.28	31.28	9.79%	4,271,376
Aug 18, 2026	29.27	29.27	28.41	28.49	28.49	-0.97%	1,618,454
Aug 17, 2026	27.54	29.40	27.35	28.77	28.77	3.12%	2,889,502
Aug 14, 2026	27.81	27.99	27.50	27.90	27.90	1.09%	1,113,209
Aug 13, 2026	26.95	27.79	26.74	27.60	27.60	2.76%	1,414,028
Aug 12, 2026	26.47	27.27	26.47	26.86	26.86	-	1,559,877
Aug 11, 2026	26.07	26.97	25.90	26.86	26.86	1.32%	1,423,691
Aug 10, 2026	27.20	27.42	26.23	26.51	26.51	-3.42%	1,300,599
Aug 7, 2026	27.30	27.59	27.10	27.45	27.45	-0.34%	1,066,009
Aug 6, 2026	26.65	27.61	26.11	27.55	27.55	3.63%	1,343,092
Aug 5, 2026	27.26	27.46	26.27	26.58	26.58	-1.41%	1,602,639
Aug 4, 2026	27.69	27.69	26.75	26.96	26.96	-3.44%	1,553,331
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