Pilgrims Pride Corp (PPC) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -1.3% vs the 50-day and -11.5% vs the 200-day average, 36% below the 52-week high and +14.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Pilgrims Pride Corp trades 1.3% below its 50-day and 11.5% below its 200-day moving average. (as of 2026-10-30)

Pilgrim's Pride produces and processes chicken and pork, selling fresh, frozen and value-added meat to retailers, foodservice operators and distributors across the United States, Europe and Mexico. It markets its range under several brands, including Pilgrim's, Just BARE and Moy Park, and also makes plant-based and ready-to-eat foods.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PPC overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	28.21	29.06	28.13	28.72	+4.02%	1,324,811
2026-10-29	26.31	27.67	26.31	27.61	+4.66%	1,171,700
2026-10-28	26.43	26.93	25.85	26.38	-2.62%	799,700
2026-10-27	27.03	27.27	26.85	27.09	-0.88%	879,800
2026-10-26	27.96	27.96	27.11	27.33	-2.84%	1,054,200
2026-10-23	27.96	28.19	27.42	28.13	+0.14%	825,000
2026-10-22	27.89	28.27	27.26	28.09	+1.23%	1,369,000
2026-10-21	28.17	28.22	27.57	27.75	-1.67%	1,021,700
2026-10-20	28.89	29.23	28.13	28.22	-1.09%	928,400
2026-10-19	29.19	29.37	28.52	28.53	-3.06%	1,044,600
2026-10-16	29.06	29.57	28.88	29.43	+1.87%	1,133,000
2026-10-15	29.66	30.28	28.79	28.89	-0.41%	994,400
2026-10-14	28.63	29.16	28.63	29.01	+0.76%	819,400
2026-10-13	28.88	29.14	28.55	28.79	+0.03%	976,900
2026-10-12	28.87	28.97	28.58	28.78	+0.45%	802,800
2026-10-09	28.44	28.92	28.18	28.65	+0.53%	998,300
2026-10-08	28.28	28.85	28.13	28.50	+1.35%	1,541,800
2026-10-07	27.96	28.46	27.67	28.12	+0.82%	1,339,100
2026-10-06	28.05	28.43	27.89	27.89	-0.36%	1,075,200
2026-10-05	27.45	28.46	27.01	27.99	+1.78%	1,964,600
2026-10-02	25.00	27.62	25.00	27.50	+9.13%	2,172,000
2026-10-01	26.95	27.16	25.13	25.20	-6.70%	2,210,500
2026-09-30	27.39	27.83	27.01	27.01	-0.95%	1,363,700
2026-09-29	27.84	28.15	27.23	27.27	-2.99%	1,524,100
2026-09-28	27.65	28.59	27.50	28.11	+1.04%	1,638,600
2026-09-25	27.25	27.95	27.11	27.82	+2.05%	1,403,800
2026-09-24	27.96	28.12	27.02	27.26	-1.34%	1,469,400
2026-09-23	28.97	29.16	27.42	27.63	-4.66%	1,705,500
2026-09-22	29.71	29.87	28.97	28.98	-1.70%	1,304,800
2026-09-21	29.93	30.03	29.17	29.48	-1.24%	1,597,500
2026-09-18	29.33	30.24	29.10	29.85	+0.98%	1,963,900
2026-09-17	29.66	30.06	29.51	29.56	-0.34%	1,148,600
2026-09-16	29.90	30.29	29.50	29.66	-0.67%	1,187,300
2026-09-15	30.06	30.21	29.65	29.86	-1.29%	1,294,300
2026-09-14	30.69	31.24	30.24	30.25	+0.03%	1,241,000
2026-09-11	30.12	30.42	29.66	30.24	+1.04%	1,106,900
2026-09-10	30.37	30.45	29.62	29.93	-1.03%	1,724,000
2026-09-09	29.81	30.64	29.79	30.24	+0.83%	1,465,900
2026-09-08	30.48	30.50	29.58	29.99	-1.61%	1,233,300
2026-09-04	30.07	30.76	30.07	30.48	-0.10%	955,600
2026-09-03	31.04	31.04	30.06	30.51	-1.96%	1,563,700
2026-09-02	31.11	31.97	31.01	31.12	+0.10%	1,071,600
2026-09-01	31.56	31.94	31.00	31.09	-0.92%	1,279,100
2026-08-31	31.37	32.18	31.04	31.38	-0.98%	1,187,500
2026-08-28	31.33	31.72	31.13	31.69	+1.86%	833,800
2026-08-27	30.88	31.53	30.70	31.11	-0.58%	1,312,700
2026-08-26	32.48	32.53	31.27	31.29	-3.52%	1,291,800
2026-08-25	31.47	32.63	31.18	32.43	+2.01%	1,715,474
2026-08-24	32.46	32.59	31.76	31.79	-1.43%	1,162,377
2026-08-21	31.13	32.38	30.76	32.25	+3.23%	1,493,000
2026-08-20	30.65	31.84	30.61	31.24	-0.13%	1,710,500
2026-08-19	30.40	32.85	30.26	31.28	+9.79%	4,271,300
2026-08-18	29.27	29.27	28.41	28.49	-0.97%	1,618,500
2026-08-17	27.54	29.40	27.35	28.77	+3.12%	2,889,500
2026-08-14	27.81	27.99	27.50	27.90	+1.09%	1,113,200
2026-08-13	26.95	27.79	26.74	27.60	+2.76%	1,414,000
2026-08-12	26.47	27.27	26.47	26.86	+0.00%	1,559,800
2026-08-11	26.07	26.97	25.90	26.86	+1.32%	1,423,600
2026-08-10	27.20	27.42	26.23	26.51	-3.42%	1,300,600
2026-08-07	27.30	27.59	27.10	27.45	-0.36%	1,066,000
2026-08-06	26.65	27.61	26.11	27.55	+3.65%	1,343,100
2026-08-05	27.26	27.46	26.27	26.58	-1.41%	1,602,300
2026-08-04	27.69	27.69	26.75	26.96	-3.44%	1,553,300
2026-08-03	27.53	28.35	27.53	27.92	+2.05%	1,569,700
2026-07-31	28.86	29.18	27.25	27.36	-6.75%	1,971,400
2026-07-30	29.60	30.54	28.68	29.34	-2.04%	2,372,900
2026-07-29	29.49	30.01	29.10	29.95	+0.47%	2,066,500
2026-07-28	29.91	30.58	29.56	29.81	+2.12%	1,650,100
2026-07-27	28.97	29.53	28.72	29.19	+1.78%	1,337,600
2026-07-24	27.88	28.82	27.88	28.68	+2.72%	984,400
2026-07-23	27.92	28.42	27.52	27.92	-1.79%	1,208,400
2026-07-22	29.00	29.40	28.36	28.43	-0.42%	1,146,600
2026-07-21	29.08	29.43	28.41	28.55	-2.09%	1,588,618
2026-07-20	28.95	29.48	28.33	29.16	+0.17%	1,608,087
2026-07-17	29.47	29.71	28.64	29.11	+0.34%	2,247,900
2026-07-16	28.47	29.24	28.47	29.01	+2.08%	1,544,100
2026-07-15	28.08	29.03	28.08	28.42	+0.71%	2,090,800
2026-07-14	28.38	28.40	27.73	28.22	-1.02%	1,413,100
2026-07-13	28.42	28.81	28.05	28.51	+0.92%	1,835,000
2026-07-10	27.59	28.33	27.46	28.25	+3.06%	1,617,700
2026-07-09	27.26	27.72	27.08	27.41	+0.04%	1,261,400
2026-07-08	28.27	28.92	27.24	27.40	-4.76%	1,535,200
2026-07-07	29.40	29.61	28.61	28.77	+0.42%	1,093,100
2026-07-06	28.72	29.05	28.17	28.65	-0.38%	1,550,200
2026-07-02	28.56	28.90	27.95	28.76	+0.74%	1,859,300
2026-07-01	28.53	28.98	28.04	28.55	+1.57%	1,542,100
2026-06-30	28.90	29.01	27.94	28.11	-2.90%	1,362,600
2026-06-29	28.61	29.17	28.40	28.95	+1.19%	1,813,600
2026-06-26	27.09	28.65	27.05	28.61	+6.87%	2,795,700
2026-06-25	27.41	27.93	26.62	26.77	-2.87%	1,609,900
2026-06-24	27.33	27.97	27.33	27.56	-0.58%	1,112,000
2026-06-23	27.25	27.92	26.89	27.72	+4.09%	2,006,400
2026-06-22	27.00	27.15	26.50	26.63	-2.53%	1,343,100
2026-06-18	28.31	28.42	27.17	27.32	-3.63%	3,063,900
2026-06-17	28.67	29.03	28.16	28.35	-2.54%	1,267,700
2026-06-16	29.18	29.39	28.72	29.09	+0.17%	1,226,200
2026-06-15	29.76	29.97	28.75	29.04	-3.43%	2,254,200
2026-06-12	29.17	30.36	29.17	30.07	+1.38%	1,113,700
2026-06-11	29.43	29.98	29.40	29.66	+0.54%	1,020,000
2026-06-10	29.74	29.98	28.91	29.50	-0.81%	2,079,900
2026-06-09	29.20	30.27	29.20	29.74	+1.92%	1,193,000
2026-06-08	29.83	30.05	29.11	29.18	-2.34%	1,335,100
2026-06-05	29.13	30.30	29.02	29.88	+3.14%	1,962,700
2026-06-04	28.17	29.46	28.03	28.97	+5.04%	2,516,000
2026-06-03	27.98	28.28	27.37	27.58	-1.50%	1,024,100
2026-06-02	28.65	28.88	27.98	28.00	-2.74%	1,167,700
2026-06-01	27.77	28.86	27.76	28.79	+1.70%	1,242,300
2026-05-29	28.30	28.57	28.00	28.31	-0.81%	1,520,100
2026-05-28	28.59	28.75	28.25	28.54	-1.65%	995,500
2026-05-27	28.31	29.25	28.31	29.02	+2.87%	1,113,100
2026-05-26	28.09	28.59	27.85	28.21	-0.88%	1,488,395
2026-05-22	28.71	29.08	28.17	28.46	-1.86%	959,700
2026-05-21	28.10	29.20	27.94	29.00	+1.22%	1,291,700
2026-05-20	28.39	28.94	28.14	28.65	+0.88%	1,696,300
2026-05-19	28.00	29.05	27.90	28.40	+0.14%	1,821,000
2026-05-18	27.13	28.60	27.13	28.36	+2.90%	1,336,700
2026-05-15	28.21	28.41	27.38	27.56	-1.04%	1,114,000
2026-05-14	28.00	28.38	27.67	27.85	-0.04%	1,029,500
2026-05-13	28.29	28.57	27.32	27.86	-2.79%	1,520,000
2026-05-12	28.90	29.23	28.28	28.66	+0.00%	1,433,100
2026-05-11	29.09	29.16	28.45	28.66	-1.51%	1,474,100
2026-05-08	30.33	30.51	29.09	29.10	-4.28%	1,805,500
2026-05-07	31.13	31.29	30.39	30.40	-2.88%	1,503,000
2026-05-06	31.46	31.62	30.90	31.30	-0.06%	1,865,900
2026-05-05	30.48	31.59	30.21	31.32	+2.39%	1,771,700
2026-05-04	31.32	31.66	30.28	30.59	-4.05%	1,663,800
2026-05-01	33.30	33.38	31.77	31.88	-3.69%	1,624,000
2026-04-30	31.15	33.65	30.67	33.10	+6.26%	2,952,500
2026-04-29	32.76	33.03	31.06	31.15	-5.20%	2,330,000
2026-04-28	33.61	33.63	32.60	32.86	-0.81%	1,118,100
2026-04-27	33.52	33.90	33.07	33.13	-1.49%	758,900
2026-04-24	33.51	33.89	33.23	33.63	-0.24%	751,200
2026-04-23	33.05	33.84	33.05	33.71	+2.34%	1,174,800
2026-04-22	33.09	33.35	32.82	32.94	-0.45%	1,285,200
2026-04-21	33.03	33.20	32.23	33.09	+0.18%	1,303,800
2026-04-20	33.78	34.24	32.98	33.03	-2.60%	1,333,700
2026-04-17	33.54	34.00	33.33	33.91	+0.77%	952,500
2026-04-16	33.46	33.76	32.79	33.65	+0.03%	1,242,600
2026-04-15	35.00	35.00	33.50	33.64	-4.13%	1,088,900
2026-04-14	35.32	35.79	34.98	35.09	-1.52%	589,200
2026-04-13	35.30	35.77	34.59	35.63	+0.54%	1,006,400
2026-04-10	35.68	35.79	35.24	35.44	-1.53%	545,200
2026-04-09	35.55	36.05	35.34	35.99	+0.14%	1,171,600
2026-04-08	35.88	36.41	35.47	35.94	+0.96%	1,471,500
2026-04-07	36.89	37.01	35.56	35.60	-3.71%	770,800
2026-04-06	37.30	37.54	36.63	36.97	-0.96%	665,700
2026-04-02	37.89	38.20	37.26	37.33	-1.71%	1,334,700
2026-04-01	37.60	38.30	37.15	37.98	+0.58%	1,101,500
2026-03-31	37.53	37.86	36.82	37.76	+0.85%	1,098,900
2026-03-30	36.73	38.30	36.48	37.44	+1.96%	1,578,500
2026-03-27	35.96	36.83	35.96	36.72	+1.63%	1,310,300
2026-03-26	35.42	36.24	35.40	36.13	+2.00%	1,259,100
2026-03-25	35.24	35.56	34.76	35.42	+0.57%	1,017,900
2026-03-24	34.79	35.50	34.39	35.22	+0.71%	733,800
2026-03-23	35.46	35.59	34.72	34.97	-0.74%	820,100
2026-03-20	35.67	35.67	34.96	35.23	-1.23%	1,135,600
2026-03-19	36.39	36.63	35.25	35.67	-2.38%	504,200
2026-03-18	37.04	37.08	35.92	36.54	-2.12%	939,300
2026-03-17	36.81	37.66	36.81	37.33	+1.61%	609,700
2026-03-16	36.41	37.31	36.23	36.74	+1.41%	959,600
2026-03-13	36.28	36.56	36.14	36.23	+0.11%	875,200
2026-03-12	37.27	37.39	35.79	36.19	-3.18%	1,692,400
2026-03-11	38.91	39.03	37.36	37.38	-3.26%	1,038,000
2026-03-10	39.67	39.75	38.58	38.64	-2.74%	1,529,389
2026-03-09	40.59	40.63	38.83	39.73	-2.50%	1,257,390
2026-03-06	40.75	41.31	40.24	40.75	+0.00%	795,200
2026-03-05	41.21	41.42	40.71	40.75	-1.69%	756,900
2026-03-04	41.72	41.84	40.94	41.45	-1.10%	703,400
2026-03-03	41.97	42.27	41.04	41.91	-1.04%	594,900
2026-03-02	42.70	43.06	41.73	42.35	-1.88%	747,300
2026-02-27	41.54	43.57	41.54	43.16	+4.08%	1,286,200
2026-02-26	41.11	41.60	40.90	41.47	+1.34%	592,700
2026-02-25	41.63	41.77	40.62	40.92	-2.13%	731,600
2026-02-24	41.05	41.96	41.05	41.81	+2.00%	797,000
2026-02-23	41.68	41.75	40.85	40.99	-1.80%	994,600
2026-02-20	42.69	42.71	41.62	41.74	-1.67%	798,500
2026-02-19	43.72	43.97	42.29	42.45	-2.99%	894,400
2026-02-18	43.37	44.00	42.94	43.76	+0.64%	1,016,600
2026-02-17	43.48	43.94	42.51	43.48	+0.37%	969,200
2026-02-13	42.31	43.78	41.88	43.32	+4.01%	1,211,102
2026-02-12	42.00	43.23	40.09	41.65	-3.57%	2,256,229
2026-02-11	42.78	43.49	42.44	43.19	+0.96%	781,144
2026-02-10	43.05	43.42	42.46	42.78	-0.90%	1,034,792
2026-02-09	43.37	43.55	42.90	43.17	-0.46%	759,042
2026-02-06	43.40	44.38	43.14	43.37	-0.21%	720,215
2026-02-05	43.91	44.47	43.33	43.46	-0.14%	1,015,563
2026-02-04	43.77	44.84	43.31	43.52	-0.37%	1,225,482
2026-02-03	43.35	44.24	43.18	43.68	-0.02%	577,751
2026-02-02	43.39	43.99	43.36	43.69	+0.74%	776,064
2026-01-30	43.35	43.80	42.64	43.37	-0.14%	889,118
2026-01-29	43.14	44.03	43.14	43.43	+0.86%	1,081,585
2026-01-28	43.20	43.70	42.82	43.06	-0.49%	669,623
2026-01-27	42.50	43.28	42.23	43.27	+1.84%	923,115
2026-01-26	42.03	42.64	42.01	42.49	+1.09%	571,525
2026-01-23	41.75	42.42	41.62	42.03	+0.73%	617,803
2026-01-22	41.48	41.87	41.40	41.73	+0.66%	542,991
2026-01-21	41.79	41.98	41.26	41.45	-0.91%	719,736
2026-01-20	41.21	42.03	40.95	41.83	+1.11%	913,779
2026-01-16	41.35	41.69	41.15	41.37	-0.62%	752,948
2026-01-15	41.43	41.87	40.92	41.63	-0.19%	904,216
2026-01-14	40.41	41.84	40.41	41.71	+3.22%	984,022
2026-01-13	39.86	40.45	39.78	40.41	+0.90%	907,381
2026-01-12	38.78	40.41	38.29	40.05	+3.27%	1,441,552
2026-01-09	38.57	38.91	38.32	38.78	+0.75%	640,483
2026-01-08	37.32	38.51	37.19	38.49	+3.63%	744,819
2026-01-07	37.78	37.78	37.06	37.14	-1.09%	985,290
2026-01-06	39.67	39.77	37.53	37.55	-5.42%	1,679,658
2026-01-05	39.85	40.02	39.30	39.70	-0.43%	848,355
2026-01-02	39.05	39.95	38.72	39.87	+2.26%	1,069,480
2025-12-31	39.60	39.63	38.97	38.99	-1.69%	940,638
2025-12-30	39.70	39.77	39.55	39.66	-0.30%	411,280
2025-12-29	39.88	40.03	39.59	39.78	-0.10%	436,437
2025-12-26	39.89	40.09	39.56	39.82	-0.18%	319,658
2025-12-24	39.75	40.12	39.68	39.89	+0.50%	305,447
2025-12-23	39.54	39.79	39.38	39.69	+0.68%	513,376
2025-12-22	39.23	39.70	39.20	39.42	-0.05%	705,227
2025-12-19	39.08	39.71	38.99	39.44	+0.25%	2,182,876
2025-12-18	39.42	39.71	39.23	39.34	-0.68%	903,258
2025-12-17	39.15	39.89	39.08	39.61	+1.17%	771,882
2025-12-16	39.61	39.67	39.00	39.15	-1.24%	1,545,342
2025-12-15	39.99	40.48	39.55	39.64	-0.83%	1,182,361
2025-12-12	39.75	40.12	39.50	39.97	+0.68%	708,888
2025-12-11	38.80	39.90	38.80	39.70	+3.36%	1,078,834
2025-12-10	38.08	38.59	37.84	38.41	+0.87%	1,258,086
2025-12-09	38.53	38.77	38.06	38.08	-0.83%	1,053,378
2025-12-08	39.52	39.70	38.29	38.40	-3.37%	1,514,836
2025-12-05	39.54	39.83	39.35	39.74	+0.43%	941,515
2025-12-04	39.06	40.10	38.88	39.57	+1.59%	1,125,540
2025-12-03	38.93	39.62	38.71	38.95	+0.13%	1,044,412
2025-12-02	38.84	39.12	38.47	38.90	-0.08%	1,172,678
2025-12-01	38.02	39.10	37.76	38.93	+2.34%	1,311,860
2025-11-28	37.61	38.19	37.51	38.04	+1.33%	525,053
2025-11-26	37.38	37.94	37.26	37.54	+0.35%	799,867
2025-11-25	37.60	37.93	37.16	37.41	-0.05%	1,077,263
2025-11-24	38.32	38.49	37.36	37.43	-3.53%	1,909,806
2025-11-21	37.82	39.16	37.72	38.80	+3.16%	1,276,132
2025-11-20	37.65	37.85	37.24	37.61	+0.00%	821,000
2025-11-19	37.49	37.72	37.21	37.61	+0.35%	688,901
2025-11-18	37.22	37.60	37.02	37.48	+0.70%	733,344
2025-11-17	37.42	37.67	37.10	37.22	-0.80%	1,203,103
2025-11-14	37.87	38.00	37.22	37.52	-0.35%	824,116
2025-11-13	38.08	38.65	37.60	37.65	-0.79%	1,746,926
2025-11-12	37.76	38.45	37.64	37.95	+0.42%	1,119,363
2025-11-11	37.60	38.00	37.32	37.79	+0.72%	1,589,681
2025-11-10	37.05	37.75	36.91	37.52	+1.27%	1,304,539
2025-11-07	36.65	37.13	36.03	37.05	+1.20%	1,783,710
2025-11-06	36.90	37.20	36.07	36.61	-0.95%	2,371,918
2025-11-05	37.27	37.73	36.69	36.96	-0.78%	2,191,743
2025-11-04	38.26	38.26	37.12	37.25	-1.79%	2,294,275
2025-11-03	37.72	38.24	37.32	37.93	-0.45%	2,164,396

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+5.99%). Worst month: Sep (-7.56%). Based on 5 years of daily data (2022–2026).

Jan+1.25%
Feb+5.99%
Mar-1.66%
Apr-3.69%
May-1.23%
Jun-0.89%
Jul+5.55%
Aug+4.39%
Sep-7.56%
Oct+1.35%
Nov+3.66%
Dec-2.60%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Pilgrims Pride Corp's (PPC) latest close?

28.72 on 2026-10-30, from the Closelook data lake's daily price record.

What is PPC's 52-week high and low?

44.84 high and 25.00 low over the trailing 52 weeks, as of 2026-10-30.

What is Pilgrims Pride Corp's strongest and weakest month historically?

Historically, PPC's strongest calendar month has been Feb (average +5.99%) and its weakest Sep (average -7.56%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on PPC?

Downtrend stack: Trades -1.3% vs the 50-day and -11.5% vs the 200-day average, 36% below the 52-week high and +14.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is PPC above its 50-day and 200-day moving averages?

Pilgrims Pride Corp trades 1.3% below its 50-day and 11.5% below its 200-day moving average (1.9% above its 20-day). As of 2026-10-30.