PPC
Pilgrims Pride (PPC)
NASDAQ
$32.39+$0.14 (+0.44%)
Price as of Aug 24, 2026 9:30 AM EDT
  • $7.7B
    Market Cap
  • -30.13%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +12.96%
    Low Price$26.51
    High Price$32.25
  • 3 Months
    +11.21%
    Low Price$26.51
    High Price$32.25
  • 1 Year
    -30.13%
    Low Price$26.51
    High Price$45.06
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
31.13
32.38
30.76
32.25
+3.23%
1,493,010
08/20/2026
30.65
31.84
30.61
31.24
-0.13%
1,710,531
08/19/2026
30.40
32.85
30.26
31.28
+9.79%
4,248,918
08/18/2026
29.27
29.27
28.41
28.49
-0.97%
1,618,454
08/17/2026
27.54
29.40
27.35
28.77
+3.12%
2,889,497
08/14/2026
27.81
27.99
27.50
27.90
+1.09%
1,113,209
08/13/2026
26.95
27.79
26.74
27.60
+2.76%
1,414,028
08/12/2026
26.47
27.27
26.47
26.86
0.00%
1,604,537
08/11/2026
26.07
26.97
25.90
26.86
+1.32%
1,423,691
08/10/2026
27.20
27.42
26.23
26.51
-3.42%
1,300,599
08/07/2026
27.30
27.59
27.10
27.45
-0.34%
1,066,009
08/06/2026
26.65
27.61
26.11
27.55
+3.63%
1,343,092
08/05/2026
27.26
27.46
26.27
26.58
-1.41%
1,605,081
08/04/2026
27.69
27.69
26.75
26.96
-3.44%
1,553,331
08/03/2026
27.53
28.35
27.53
27.92
+2.05%
1,569,749
07/31/2026
28.86
29.18
27.25
27.36
-6.75%
1,971,384
07/30/2026
29.60
30.54
28.68
29.34
-2.04%
2,373,004
07/29/2026
29.49
30.01
29.10
29.95
+0.47%
2,066,535
07/29/2026
$0.64 Earnings
07/28/2026
29.91
30.58
29.56
29.81
+2.12%
1,650,091
07/27/2026
28.97
29.53
28.72
29.19
+1.78%
1,337,608
07/24/2026
27.88
28.82
27.88
28.68
+2.72%
984,736
07/23/2026
27.92
28.42
27.52
27.92
-1.79%
1,208,460
07/22/2026
29.00
29.40
28.36
28.43
-0.42%
1,146,594
07/21/2026
29.08
29.44
28.41
28.55
-2.09%
1,588,618
07/20/2026
28.95
29.49
28.33
29.16
+0.17%
1,608,087
07/17/2026
29.47
29.71
28.64
29.11
+0.34%
2,247,936
07/16/2026
28.47
29.24
28.47
29.01
+2.08%
1,544,094
07/15/2026
28.08
29.03
28.08
28.42
+0.71%
2,104,834
07/14/2026
28.38
28.40
27.73
28.22
-1.02%
1,375,385
07/13/2026
28.42
28.81
28.05
28.51
+0.92%
1,834,986
07/10/2026
27.59
28.33
27.46
28.25
+3.06%
1,617,391
07/09/2026
27.26
27.72
27.08
27.41
+0.04%
1,261,447
07/08/2026
28.27
28.92
27.24
27.40
-4.76%
1,534,998
07/07/2026
29.40
29.61
28.61
28.77
+0.42%
1,093,071
07/06/2026
28.72
29.05
28.17
28.65
-0.38%
1,550,126
07/02/2026
28.56
28.90
27.95
28.76
+0.74%
1,859,285
07/01/2026
28.53
28.98
28.04
28.55
+1.57%
1,542,141
06/30/2026
28.90
29.01
27.94
28.11
-2.90%
1,362,616
06/29/2026
28.61
29.17
28.40
28.95
+1.19%
1,813,130
06/26/2026
27.09
28.65
27.05
28.61
+6.87%
2,795,666
06/25/2026
27.41
27.93
26.62
26.77
-2.87%
1,610,050
06/24/2026
27.33
27.97
27.33
27.56
-0.58%
1,111,897
06/23/2026
27.25
27.92
26.89
27.72
+4.09%
2,006,491
06/22/2026
27.00
27.15
26.50
26.63
-2.53%
1,343,478
06/18/2026
28.31
28.42
27.17
27.32
-3.63%
3,063,879
06/17/2026
28.67
29.03
28.16
28.35
-2.54%
1,267,839
06/16/2026
29.18
29.39
28.72
29.09
+0.17%
1,226,238
06/15/2026
29.76
29.97
28.75
29.04
-3.43%
2,254,246
06/12/2026
29.17
30.36
29.17
30.07
+1.38%
1,113,758
06/11/2026
29.43
29.98
29.40
29.66
+0.54%
1,020,011
06/10/2026
29.74
29.98
28.91
29.50
-0.81%
2,079,896
06/09/2026
29.20
30.27
29.20
29.74
+1.92%
1,192,962
06/08/2026
29.83
30.05
29.11
29.18
-2.34%
1,335,316
06/05/2026
29.13
30.30
29.02
29.88
+3.14%
1,987,729
06/04/2026
28.17
29.46
28.03
28.97
+5.04%
2,516,151
06/03/2026
27.98
28.28
27.37
27.58
-1.50%
1,023,385
06/02/2026
28.65
28.88
27.98
28.00
-2.74%
1,167,737
06/01/2026
27.77
28.86
27.76
28.79
+1.70%
1,242,088
05/29/2026
28.30
28.57
28.00
28.31
-0.81%
1,520,090
05/28/2026
28.59
28.75
28.25
28.54
-1.65%
995,964
05/27/2026
28.31
29.25
28.31
29.02
+2.87%
1,113,069
05/26/2026
28.09
28.59
27.85
28.21
-0.88%
1,488,390
05/22/2026
28.71
29.08
28.17
28.46
-1.86%
959,700
05/21/2026
28.10
29.20
27.94
29.00
+1.22%
1,292,115
05/20/2026
28.39
28.94
28.14
28.65
+0.88%
1,696,317
05/19/2026
28.00
29.05
27.90
28.40
+0.14%
1,821,145
05/18/2026
27.13
28.60
27.13
28.36
+2.90%
1,336,988
05/15/2026
28.21
28.41
27.38
27.56
-1.04%
1,114,001
05/14/2026
28.00
28.38
27.67
27.85
-0.04%
1,029,470
05/13/2026
28.29
28.57
27.32
27.86
-2.79%
1,519,938
05/12/2026
28.90
29.23
28.28
28.66
0.00%
1,433,104
05/11/2026
29.09
29.16
28.45
28.66
-1.51%
1,474,163
05/08/2026
30.33
30.51
29.09
29.10
-4.28%
1,805,501
05/07/2026
31.13
31.29
30.39
30.40
-2.88%
1,503,032
05/06/2026
31.46
31.62
30.90
31.30
-0.06%
1,865,913
05/05/2026
30.48
31.59
30.21
31.32
+2.39%
1,771,677
05/04/2026
31.32
31.66
30.28
30.59
-4.05%
1,663,842
05/01/2026
33.30
33.38
31.77
31.88
-3.69%
1,623,965
04/30/2026
31.15
33.65
30.67
33.10
+6.26%
2,952,485
04/29/2026
32.76
33.03
31.06
31.15
-5.20%
2,330,182
04/29/2026
$0.51 Earnings
04/28/2026
33.61
33.63
32.60
32.86
-0.81%
1,118,076
04/27/2026
33.52
33.90
33.07
33.13
-1.49%
758,854
04/24/2026
33.51
33.89
33.23
33.63
-0.24%
751,155
04/23/2026
33.05
33.84
33.05
33.71
+2.34%
1,174,763
04/22/2026
33.09
33.35
32.82
32.94
-0.45%
1,285,200
04/21/2026
33.03
33.20
32.23
33.09
+0.18%
1,303,808
04/20/2026
33.78
34.24
32.98
33.03
-2.60%
1,333,827
04/17/2026
33.54
34.00
33.33
33.91
+0.77%
952,685
04/16/2026
33.46
33.76
32.79
33.65
+0.03%
1,242,689
04/15/2026
35.00
35.00
33.50
33.64
-4.13%
1,089,012
04/14/2026
35.32
35.79
34.98
35.09
-1.52%
589,212
04/13/2026
35.30
35.77
34.59
35.63
+0.54%
1,006,399
04/10/2026
35.68
35.79
35.24
35.44
-1.53%
544,257
04/09/2026
35.55
36.05
35.34
35.99
+0.14%
1,171,569
04/08/2026
35.88
36.41
35.47
35.94
+0.96%
1,471,542
04/07/2026
36.89
37.01
35.56
35.60
-3.71%
770,981
04/06/2026
37.30
37.54
36.63
36.97
-0.96%
665,703
04/02/2026
37.89
38.20
37.26
37.33
-1.71%
1,334,681