PPC
Pilgrims Pride (PPC)
NASDAQ
$27.47-$0.53 (-1.89%)
Price as of Jun 03, 2026 5:42 PM EDT
  • $6.7B
    Market Cap
  • -40.45%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -8.47%
    Low Price$27.56
    High Price$31.32
  • 3 Months
    -31.29%
    Low Price$27.56
    High Price$40.75
  • 1 Year
    -41.23%
    Low Price$27.56
    High Price$50.41
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
37.60
38.30
37.15
37.98
+0.58%
1,101,788
03/31/2026
37.53
37.86
36.82
37.76
+0.85%
1,098,940
03/30/2026
36.73
38.30
36.48
37.44
+1.96%
1,578,516
03/27/2026
35.96
36.83
35.96
36.72
+1.63%
1,310,331
03/26/2026
35.42
36.24
35.40
36.13
+2.00%
1,259,131
03/25/2026
35.24
35.56
34.76
35.42
+0.57%
1,017,942
03/24/2026
34.79
35.50
34.39
35.22
+0.71%
733,791
03/23/2026
35.46
35.59
34.72
34.97
-0.74%
820,106
03/20/2026
35.67
35.67
34.96
35.23
-1.23%
1,135,318
03/19/2026
36.39
36.63
35.25
35.67
-2.38%
504,177
03/18/2026
37.04
37.08
35.92
36.54
-2.12%
939,260
03/17/2026
36.81
37.66
36.81
37.33
+1.61%
609,679
03/16/2026
36.41
37.31
36.23
36.74
+1.42%
959,579
03/13/2026
36.28
36.56
36.14
36.23
+0.10%
875,239
03/12/2026
37.27
37.39
35.79
36.19
-3.18%
1,692,393
03/11/2026
38.91
39.03
37.36
37.38
-3.26%
1,038,105
03/10/2026
39.67
39.75
38.58
38.64
-2.74%
1,529,389
03/09/2026
40.59
40.63
38.83
39.73
-2.50%
1,257,390
03/06/2026
40.75
41.31
40.24
40.75
0.00%
795,243
03/05/2026
41.21
41.42
40.71
40.75
-1.69%
766,008
03/04/2026
41.72
41.84
40.94
41.45
-1.10%
703,463
03/03/2026
41.97
42.27
41.04
41.91
-1.04%
594,947
03/02/2026
42.70
43.06
41.73
42.35
-1.88%
747,336
02/27/2026
41.54
43.57
41.54
43.16
+4.08%
1,286,248
02/26/2026
41.11
41.60
40.90
41.47
+1.34%
592,712
02/25/2026
41.63
41.77
40.62
40.92
-2.13%
731,550
02/24/2026
41.05
41.96
41.05
41.81
+2.00%
797,001
02/23/2026
41.68
41.75
40.85
40.99
-1.80%
994,555
02/20/2026
42.69
42.71
41.62
41.74
-1.67%
798,485
02/19/2026
43.72
43.97
42.29
42.45
-2.99%
894,408
02/18/2026
43.37
44.00
42.94
43.76
+0.64%
1,016,626
02/17/2026
43.48
43.94
42.51
43.48
+0.37%
969,236
02/13/2026
42.31
43.78
41.88
43.32
+4.01%
1,211,102
02/12/2026
42.00
43.23
40.09
41.65
-3.57%
2,256,229
02/11/2026
42.78
43.49
42.44
43.19
+0.96%
781,144
02/11/2026
$0.68 Earnings
02/10/2026
43.05
43.42
42.46
42.78
-0.90%
1,034,792
02/09/2026
43.37
43.56
42.90
43.17
-0.46%
759,042
02/06/2026
43.40
44.38
43.14
43.37
-0.21%
720,215
02/05/2026
43.91
44.47
43.33
43.46
-0.14%
1,015,563
02/04/2026
43.77
44.84
43.31
43.52
-0.37%
1,225,482
02/03/2026
43.35
44.25
43.18
43.68
-0.02%
577,751
02/02/2026
43.39
43.99
43.36
43.69
+0.74%
776,064
01/30/2026
43.35
43.80
42.64
43.37
-0.14%
889,118
01/29/2026
43.14
44.04
43.14
43.43
+0.86%
1,081,585
01/28/2026
43.20
43.70
42.82
43.06
-0.49%
669,623
01/27/2026
42.50
43.28
42.23
43.27
+1.84%
923,115
01/26/2026
42.03
42.64
42.01
42.49
+1.09%
571,525
01/23/2026
41.75
42.42
41.62
42.03
+0.73%
617,803
01/22/2026
41.48
41.87
41.40
41.73
+0.66%
542,991
01/21/2026
41.79
41.98
41.26
41.45
-0.91%
719,736
01/20/2026
41.21
42.03
40.95
41.83
+1.11%
913,779
01/16/2026
41.35
41.69
41.15
41.37
-0.62%
752,948
01/15/2026
41.43
41.87
40.92
41.63
-0.19%
904,216
01/14/2026
40.41
41.84
40.41
41.71
+3.22%
984,022
01/13/2026
39.86
40.45
39.78
40.41
+0.90%
907,381
01/12/2026
38.78
40.41
38.29
40.05
+3.27%
1,441,552