Pilgrim's Pride Corporation PPC
28.12 USD +0.87 (+3.19%)
Regular-session close
28.12 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
27.47 Day range 28.48
25.20 52-week range 43.76
- YTD
- -27.88%
- 1 year
- -25.31%
PPC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.67 | 28.48 | 27.47 | 28.12 | +0.87 | +3.19% | 836,205 |
| Nov 12, 2026 | 28.39 | 28.58 | 25.90 | 27.25 | -0.96 | -3.40% | 1,338,702 |
| Nov 11, 2026 | 27.75 | 28.30 | 27.55 | 28.21 | 0.00 | 0.00% | 696,912 |
| Nov 10, 2026 | 29.12 | 29.46 | 28.05 | 28.21 | -1.37 | -4.63% | 939,800 |
| Nov 9, 2026 | 28.96 | 30.11 | 28.54 | 29.58 | +1.05 | +3.68% | 942,700 |
| Nov 6, 2026 | 28.08 | 28.63 | 27.66 | 28.53 | -0.09 | -0.31% | 1,359,500 |
| Nov 5, 2026 | 29.55 | 29.77 | 28.24 | 28.62 | -0.39 | -1.34% | 1,047,500 |
| Nov 4, 2026 | 27.69 | 29.13 | 27.56 | 29.01 | +1.73 | +6.34% | 1,135,100 |
| Nov 3, 2026 | 28.12 | 28.17 | 26.87 | 27.28 | -1.36 | -4.75% | 1,474,500 |
| Nov 2, 2026 | 29.05 | 29.30 | 28.46 | 28.64 | -0.08 | -0.28% | 1,721,100 |
| Oct 30, 2026 | 28.21 | 29.06 | 28.13 | 28.72 | +1.11 | +4.02% | 1,324,800 |
| Oct 29, 2026 | 26.31 | 27.67 | 26.31 | 27.61 | +1.23 | +4.66% | 1,171,700 |
| Oct 28, 2026 | 26.43 | 26.93 | 25.85 | 26.38 | -0.71 | -2.62% | 799,700 |
| Oct 27, 2026 | 27.03 | 27.27 | 26.85 | 27.09 | -0.24 | -0.88% | 879,800 |
| Oct 26, 2026 | 27.96 | 27.96 | 27.11 | 27.33 | -0.80 | -2.84% | 1,054,200 |
| Oct 23, 2026 | 27.96 | 28.19 | 27.42 | 28.13 | +0.04 | +0.14% | 825,000 |
| Oct 22, 2026 | 27.89 | 28.27 | 27.26 | 28.09 | +0.34 | +1.23% | 1,369,000 |
| Oct 21, 2026 | 28.17 | 28.22 | 27.57 | 27.75 | -0.47 | -1.67% | 1,021,700 |
| Oct 20, 2026 | 28.89 | 29.23 | 28.13 | 28.22 | -0.31 | -1.09% | 928,400 |
| Oct 19, 2026 | 29.19 | 29.37 | 28.52 | 28.53 | -0.90 | -3.06% | 1,044,600 |
| Oct 16, 2026 | 29.06 | 29.57 | 28.88 | 29.43 | +0.54 | +1.87% | 1,133,000 |
| Oct 15, 2026 | 29.66 | 30.28 | 28.79 | 28.89 | -0.12 | -0.41% | 994,400 |
| Oct 14, 2026 | 28.63 | 29.16 | 28.63 | 29.01 | +0.22 | +0.76% | 819,400 |
| Oct 13, 2026 | 28.88 | 29.14 | 28.55 | 28.79 | +0.01 | +0.03% | 976,900 |
| Oct 12, 2026 | 28.87 | 28.97 | 28.58 | 28.78 | +0.13 | +0.45% | 802,800 |
| Oct 9, 2026 | 28.44 | 28.92 | 28.18 | 28.65 | +0.15 | +0.53% | 998,300 |
| Oct 8, 2026 | 28.28 | 28.85 | 28.13 | 28.50 | +0.38 | +1.35% | 1,541,800 |
| Oct 7, 2026 | 27.96 | 28.46 | 27.67 | 28.12 | +0.23 | +0.82% | 1,339,100 |
| Oct 6, 2026 | 28.05 | 28.43 | 27.89 | 27.89 | -0.10 | -0.36% | 1,075,200 |
| Oct 5, 2026 | 27.45 | 28.46 | 27.01 | 27.99 | +0.49 | +1.78% | 1,964,600 |
| Oct 2, 2026 | 25.00 | 27.62 | 25.00 | 27.50 | +2.30 | +9.13% | 2,172,000 |
| Oct 1, 2026 | 26.95 | 27.16 | 25.13 | 25.20 | -1.81 | -6.70% | 2,210,500 |
| Sep 30, 2026 | 27.39 | 27.83 | 27.01 | 27.01 | -0.26 | -0.95% | 1,363,700 |
| Sep 29, 2026 | 27.84 | 28.15 | 27.23 | 27.27 | -0.84 | -2.99% | 1,524,100 |
| Sep 28, 2026 | 27.65 | 28.59 | 27.50 | 28.11 | +0.29 | +1.04% | 1,638,600 |
| Sep 25, 2026 | 27.25 | 27.95 | 27.11 | 27.82 | +0.56 | +2.05% | 1,403,800 |
| Sep 24, 2026 | 27.96 | 28.12 | 27.02 | 27.26 | -0.37 | -1.34% | 1,469,400 |
| Sep 23, 2026 | 28.97 | 29.16 | 27.42 | 27.63 | -1.35 | -4.66% | 1,705,500 |
| Sep 22, 2026 | 29.71 | 29.87 | 28.97 | 28.98 | -0.50 | -1.70% | 1,304,800 |
| Sep 21, 2026 | 29.93 | 30.03 | 29.17 | 29.48 | -0.37 | -1.24% | 1,597,500 |
| Sep 18, 2026 | 29.33 | 30.24 | 29.10 | 29.85 | +0.29 | +0.98% | 1,963,900 |
| Sep 17, 2026 | 29.66 | 30.06 | 29.51 | 29.56 | -0.10 | -0.34% | 1,148,600 |
| Sep 16, 2026 | 29.90 | 30.29 | 29.50 | 29.66 | -0.20 | -0.67% | 1,187,300 |
| Sep 15, 2026 | 30.06 | 30.21 | 29.65 | 29.86 | -0.39 | -1.29% | 1,294,300 |
| Sep 14, 2026 | 30.69 | 31.24 | 30.24 | 30.25 | +0.01 | +0.03% | 1,241,000 |
| Sep 11, 2026 | 30.12 | 30.42 | 29.66 | 30.24 | +0.31 | +1.04% | 1,106,900 |
| Sep 10, 2026 | 30.37 | 30.45 | 29.62 | 29.93 | -0.31 | -1.03% | 1,724,000 |
| Sep 9, 2026 | 29.81 | 30.64 | 29.79 | 30.24 | +0.25 | +0.83% | 1,465,900 |
| Sep 8, 2026 | 30.48 | 30.50 | 29.58 | 29.99 | -0.49 | -1.61% | 1,233,300 |
| Sep 4, 2026 | 30.07 | 30.76 | 30.07 | 30.48 | -0.03 | -0.10% | 955,600 |
| Sep 3, 2026 | 31.04 | 31.04 | 30.06 | 30.51 | -0.61 | -1.96% | 1,563,700 |
| Sep 2, 2026 | 31.11 | 31.97 | 31.01 | 31.12 | +0.03 | +0.10% | 1,071,600 |
| Sep 1, 2026 | 31.56 | 31.94 | 31.00 | 31.09 | -0.29 | -0.92% | 1,279,100 |
| Aug 31, 2026 | 31.37 | 32.18 | 31.04 | 31.38 | -0.31 | -0.98% | 1,187,500 |
| Aug 28, 2026 | 31.33 | 31.72 | 31.13 | 31.69 | +0.58 | +1.86% | 833,800 |
| Aug 27, 2026 | 30.88 | 31.53 | 30.70 | 31.11 | -0.18 | -0.58% | 1,312,700 |
| Aug 26, 2026 | 32.48 | 32.53 | 31.27 | 31.29 | -1.14 | -3.52% | 1,291,800 |
| Aug 25, 2026 | 31.47 | 32.63 | 31.18 | 32.43 | +0.64 | +2.01% | 1,715,500 |
| Aug 24, 2026 | 32.46 | 32.59 | 31.76 | 31.79 | -0.46 | -1.43% | 1,162,400 |
| Aug 21, 2026 | 31.13 | 32.38 | 30.76 | 32.25 | +1.01 | +3.23% | 1,493,000 |
| Aug 20, 2026 | 30.65 | 31.84 | 30.61 | 31.24 | -0.04 | -0.13% | 1,710,500 |
| Aug 19, 2026 | 30.40 | 32.85 | 30.26 | 31.28 | +2.79 | +9.79% | 4,271,300 |
| Aug 18, 2026 | 29.27 | 29.27 | 28.41 | 28.49 | -0.28 | -0.97% | 1,618,500 |
| Aug 17, 2026 | 27.54 | 29.40 | 27.35 | 28.77 | +0.87 | +3.12% | 2,889,500 |
| Aug 14, 2026 | 27.81 | 27.99 | 27.50 | 27.90 | +0.30 | +1.09% | 1,113,200 |
65 days, newest first. Daily bars as drawn on the PPC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.