5 DAY PERFORMANCE
+4.68%
1 MONTH PERFORMANCE
+9.91%
3 MONTH PERFORMANCE
-8.06%
6 MONTH PERFORMANCE
-13.31%
YEAR-TO-DATE PERFORMANCE
-10.29%
1 YEAR PERFORMANCE
-19.14%
Pilgrim's Pride Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $39.54 | $39.74 (0.51%) | $39.83 | $39.35 | 941.52 K | $9.44 B |
| 12/04/2025 | $39.06 | $39.57 (1.31%) | $40.10 | $38.89 | 1.13 M | $9.40 B |
| 12/03/2025 | $38.93 | $38.95 (0.05%) | $39.62 | $38.71 | 1.04 M | $9.25 B |
| 12/02/2025 | $38.84 | $38.90 (0.15%) | $39.12 | $38.47 | 1.17 M | $9.24 B |
| 12/01/2025 | $38.02 | $38.93 (2.39%) | $39.10 | $37.76 | 1.36 M | $9.25 B |
| 11/28/2025 | $37.61 | $38.04 (1.14%) | $38.19 | $37.51 | 525.10 K | $9.04 B |
| 11/26/2025 | $37.38 | $37.54 (0.43%) | $37.94 | $37.26 | 799.90 K | $8.92 B |
| 11/25/2025 | $37.60 | $37.41 (-0.51%) | $37.93 | $37.17 | 1.08 M | $8.89 B |
| 11/24/2025 | $38.32 | $37.43 (-2.32%) | $38.49 | $37.36 | 1.91 M | $8.89 B |
| 11/21/2025 | $37.82 | $38.80 (2.59%) | $39.16 | $37.72 | 1.28 M | $9.22 B |
| 11/20/2025 | $37.65 | $37.61 (-0.11%) | $37.85 | $37.24 | 821.00 K | $8.93 B |
| 11/19/2025 | $37.49 | $37.61 (0.32%) | $37.72 | $37.21 | 688.90 K | $8.93 B |
| 11/18/2025 | $37.22 | $37.48 (0.7%) | $37.60 | $37.02 | 733.34 K | $8.90 B |
| 11/17/2025 | $37.42 | $37.22 (-0.53%) | $37.67 | $37.10 | 1.20 M | $8.84 B |
| 11/14/2025 | $37.87 | $37.52 (-0.92%) | $38.00 | $37.22 | 824.12 K | $8.91 B |
| 11/13/2025 | $38.08 | $37.65 (-1.13%) | $38.65 | $37.60 | 1.75 M | $8.94 B |
| 11/12/2025 | $37.76 | $37.95 (0.5%) | $38.45 | $37.64 | 1.12 M | $9.01 B |
| 11/11/2025 | $37.60 | $37.79 (0.51%) | $38.00 | $37.32 | 1.59 M | $8.98 B |
| 11/10/2025 | $37.05 | $37.52 (1.27%) | $37.75 | $36.92 | 1.30 M | $8.91 B |
| 11/07/2025 | $36.65 | $37.05 (1.09%) | $37.14 | $36.03 | 1.78 M | $8.80 B |
| 11/06/2025 | $36.90 | $36.61 (-0.79%) | $37.20 | $36.07 | 2.37 M | $8.70 B |
| 11/05/2025 | $37.27 | $36.96 (-0.83%) | $37.73 | $36.69 | 2.19 M | $8.78 B |
| 11/04/2025 | $38.26 | $37.25 (-2.64%) | $38.26 | $37.12 | 2.29 M | $8.85 B |
| 11/03/2025 | $37.72 | $37.93 (0.56%) | $38.24 | $37.32 | 2.16 M | $9.01 B |
| 10/31/2025 | $37.94 | $38.10 (0.42%) | $38.77 | $37.70 | 1.98 M | $9.05 B |
| 10/30/2025 | $37.00 | $38.08 (2.92%) | $38.60 | $35.73 | 3.96 M | $9.05 B |
| 10/29/2025 | $37.62 | $38.12 (1.33%) | $38.92 | $37.40 | 2.89 M | $9.06 B |
| 10/28/2025 | $37.93 | $37.98 (0.13%) | $38.70 | $37.86 | 1.56 M | $9.02 B |
| 10/27/2025 | $37.65 | $37.91 (0.69%) | $37.99 | $37.39 | 1.26 M | $9.01 B |
| 10/24/2025 | $37.68 | $37.47 (-0.56%) | $37.85 | $37.06 | 1.36 M | $8.89 B |
| 10/23/2025 | $38.14 | $37.61 (-1.39%) | $38.14 | $37.21 | 1.27 M | $8.92 B |
| 10/22/2025 | $37.91 | $38.14 (0.61%) | $38.65 | $37.59 | 2.02 M | $9.05 B |
| 10/21/2025 | $37.44 | $37.78 (0.91%) | $37.79 | $37.07 | 1.37 M | $8.96 B |
| 10/20/2025 | $37.36 | $37.46 (0.27%) | $37.70 | $36.90 | 1.29 M | $8.89 B |
| 10/17/2025 | $37.62 | $37.36 (-0.69%) | $37.79 | $37.26 | 994.73 K | $8.86 B |
| 10/16/2025 | $38.08 | $37.28 (-2.1%) | $38.24 | $37.09 | 1.27 M | $8.84 B |
| 10/15/2025 | $38.01 | $38.14 (0.34%) | $38.60 | $37.69 | 1.43 M | $9.05 B |
| 10/14/2025 | $38.04 | $38.07 (0.08%) | $38.17 | $37.45 | 1.41 M | $9.03 B |
| 10/13/2025 | $38.33 | $37.79 (-1.41%) | $38.59 | $37.41 | 1.93 M | $8.97 B |
| 10/10/2025 | $38.11 | $38.81 (1.84%) | $38.91 | $37.84 | 2.16 M | $9.21 B |
| 10/09/2025 | $37.98 | $37.89 (-0.24%) | $38.65 | $37.85 | 2.55 M | $8.99 B |
| 10/08/2025 | $38.36 | $37.98 (-0.99%) | $38.48 | $37.03 | 3.63 M | $9.01 B |
| 10/07/2025 | $38.54 | $38.56 (0.05%) | $38.57 | $37.43 | 2.68 M | $9.15 B |
| 10/06/2025 | $40.54 | $38.52 (-4.98%) | $40.76 | $38.35 | 1.71 M | $9.14 B |
| 10/03/2025 | $40.78 | $40.72 (-0.15%) | $41.45 | $40.59 | 915.81 K | $9.66 B |
| 10/02/2025 | $41.00 | $40.92 (-0.2%) | $41.26 | $40.60 | 1.30 M | $9.71 B |
| 10/01/2025 | $40.75 | $41.24 (1.2%) | $41.48 | $40.47 | 1.72 M | $9.78 B |
| 09/30/2025 | $40.10 | $40.72 (1.55%) | $40.93 | $39.90 | 1.47 M | $9.66 B |
| 09/29/2025 | $40.91 | $40.22 (-1.69%) | $40.91 | $40.06 | 1.59 M | $9.54 B |
| 09/26/2025 | $40.95 | $40.53 (-1.03%) | $41.11 | $40.32 | 1.35 M | $9.62 B |
| 09/25/2025 | $41.43 | $40.84 (-1.42%) | $41.65 | $40.52 | 2.09 M | $9.69 B |
| 09/24/2025 | $40.56 | $41.31 (1.85%) | $41.60 | $40.54 | 2.04 M | $9.80 B |
| 09/23/2025 | $41.34 | $40.64 (-1.69%) | $41.44 | $40.39 | 2.04 M | $9.64 B |
| 09/22/2025 | $40.76 | $41.19 (1.05%) | $41.25 | $40.52 | 2.44 M | $9.77 B |
| 09/19/2025 | $41.52 | $40.69 (-2%) | $41.52 | $40.57 | 2.75 M | $9.65 B |
| 09/18/2025 | $41.97 | $41.39 (-1.38%) | $42.21 | $40.92 | 2.05 M | $9.82 B |
| 09/17/2025 | $42.52 | $42.32 (-0.47%) | $43.22 | $42.19 | 1.82 M | $10.04 B |
| 09/16/2025 | $42.80 | $42.54 (-0.61%) | $42.90 | $42.21 | 1.31 M | $10.09 B |
| 09/15/2025 | $43.66 | $42.82 (-1.92%) | $43.84 | $42.79 | 1.06 M | $10.16 B |
| 09/12/2025 | $43.79 | $43.63 (-0.37%) | $44.01 | $43.20 | 1.56 M | $10.35 B |
| 09/11/2025 | $43.47 | $44.06 (1.36%) | $44.12 | $42.97 | 1.93 M | $10.45 B |
| 09/10/2025 | $43.43 | $43.30 (-0.3%) | $43.54 | $41.95 | 1.76 M | $10.27 B |
| 09/09/2025 | $44.44 | $43.66 (-1.76%) | $44.87 | $43.63 | 1.32 M | $10.36 B |
| 09/08/2025 | $44.16 | $44.55 (0.88%) | $44.66 | $43.87 | 1.08 M | $10.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
