Pilgrims Pride Corp (PPC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-31	37.94	38.77	37.70	38.10	+0.05%	1,976,923
2025-10-30	37.00	38.60	35.73	38.08	-0.10%	3,964,370
2025-10-29	37.62	38.92	37.40	38.12	+0.37%	2,886,673
2025-10-28	37.93	38.70	37.86	37.98	+0.18%	1,556,856
2025-10-27	37.65	37.99	37.39	37.91	+1.17%	1,255,625
2025-10-24	37.68	37.85	37.06	37.47	-0.37%	1,362,942
2025-10-23	38.14	38.14	37.21	37.61	-1.39%	1,265,236
2025-10-22	37.91	38.65	37.59	38.14	+0.95%	2,020,854
2025-10-21	37.44	37.79	37.07	37.78	+0.85%	1,365,004
2025-10-20	37.36	37.70	36.90	37.46	+0.27%	1,287,512
2025-10-17	37.62	37.79	37.26	37.36	+0.21%	994,727
2025-10-16	38.08	38.24	37.09	37.28	-2.25%	1,272,067
2025-10-15	38.01	38.60	37.69	38.14	+0.18%	1,429,131
2025-10-14	38.04	38.16	37.45	38.07	+0.74%	1,407,547
2025-10-13	38.33	38.59	37.41	37.79	-2.63%	1,928,906
2025-10-10	38.11	38.91	37.84	38.81	+2.43%	2,163,104
2025-10-09	37.98	38.65	37.85	37.89	-0.24%	2,545,982
2025-10-08	38.36	38.48	37.03	37.98	-1.50%	3,625,803
2025-10-07	38.54	38.57	37.43	38.56	+0.10%	2,680,578
2025-10-06	40.54	40.76	38.35	38.52	-5.40%	1,706,555
2025-10-03	40.78	41.45	40.59	40.72	-0.49%	915,808
2025-10-02	41.00	41.26	40.60	40.92	-0.78%	1,302,196
2025-10-01	40.75	41.48	40.47	41.24	+1.28%	1,717,106
2025-09-30	40.10	40.93	39.90	40.72	+1.24%	1,473,651
2025-09-29	40.91	40.91	40.06	40.22	-0.76%	1,585,470
2025-09-26	40.95	41.10	40.32	40.53	-0.76%	1,353,376
2025-09-25	41.43	41.65	40.52	40.84	-1.14%	2,094,312
2025-09-24	40.56	41.60	40.54	41.31	+1.65%	2,042,522
2025-09-23	41.34	41.44	40.39	40.64	-1.34%	2,038,598
2025-09-22	40.76	41.24	40.52	41.19	+1.23%	2,435,697
2025-09-19	41.52	41.52	40.57	40.69	-1.69%	2,748,114
2025-09-18	41.97	42.20	40.92	41.39	-2.20%	2,047,919
2025-09-17	42.52	43.22	42.19	42.32	-0.52%	1,819,809
2025-09-16	42.80	42.90	42.21	42.54	-0.65%	1,305,113
2025-09-15	43.66	43.84	42.79	42.82	-1.86%	1,063,749
2025-09-12	43.79	44.01	43.20	43.63	-0.98%	1,559,658
2025-09-11	43.47	44.12	42.97	44.06	+1.76%	1,930,840
2025-09-10	43.43	43.53	41.95	43.30	-0.82%	1,763,167
2025-09-09	44.44	44.87	43.63	43.66	-2.00%	1,317,779
2025-09-08	44.16	44.66	43.87	44.55	+0.59%	1,075,203
2025-09-05	44.40	44.55	43.44	44.29	-0.07%	1,446,491
2025-09-04	43.97	44.56	43.63	44.32	+1.84%	1,553,233
2025-09-03	44.35	44.44	43.29	43.52	-2.51%	1,501,232
2025-09-02	44.45	45.44	44.10	44.64	+0.43%	2,358,624
2025-08-29	43.83	44.59	43.66	44.45	+1.88%	1,092,719
2025-08-28	44.68	44.87	43.54	43.63	-2.89%	682,453
2025-08-27	44.57	45.00	44.30	44.93	+0.72%	1,120,085
2025-08-26	45.01	45.05	44.17	44.61	-1.00%	1,049,468
2025-08-25	46.08	46.20	45.03	45.06	-2.38%	1,443,048
2025-08-22	47.67	47.67	46.13	46.16	-2.33%	1,512,559
2025-08-21	47.00	47.50	46.47	47.26	+0.17%	1,591,705
2025-08-20	45.88	47.70	45.52	47.18	-1.28%	1,738,523
2025-08-19	47.93	48.48	47.59	47.79	-0.17%	1,691,153
2025-08-18	48.08	48.25	47.34	47.87	-0.21%	1,324,500
2025-08-15	47.84	48.36	47.67	47.97	+0.44%	1,305,283
2025-08-14	49.44	49.44	47.34	47.76	-3.77%	1,262,423
2025-08-13	49.67	50.09	49.41	49.63	-0.42%	1,817,079
2025-08-12	50.20	50.35	49.46	49.84	-1.13%	1,256,264
2025-08-11	50.01	50.42	49.94	50.41	+0.90%	606,853

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+5.99%). Worst month: Sep (-5.71%). 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+1.72%
Sep-5.71%
Oct+1.35%
Nov+3.66%
Dec-2.60%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

27.45 on 2026-08-07, from the Closelook data lake's daily price record.

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

50.56 high and 26.11 low over the trailing 52 weeks, as of 2026-08-07.

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 -5.71%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.