Pilgrim's Pride Corporation (PPC)

NASDAQ: PPC · Real-Time Price · USD

29.85

+0.29 (0.98%)

At close: Sep 18, 2026, 4:00 PM EDT

29.85

0.00 (-0.01%)

After-hours: Sep 18, 2026, 7:30 PM EDT

Pilgrim's Pride Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.33	30.24	29.10	29.85	29.85	0.98%	1,714,000
Sep 17, 2026	29.66	30.06	29.52	29.56	29.56	-0.34%	1,148,612
Sep 16, 2026	29.90	30.29	29.50	29.66	29.66	-0.67%	1,187,184
Sep 15, 2026	30.06	30.21	29.65	29.86	29.86	-1.29%	1,294,299
Sep 14, 2026	30.69	31.24	30.24	30.25	30.25	0.03%	1,240,998
Sep 11, 2026	30.12	30.42	29.66	30.24	30.24	1.04%	1,106,875
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
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