5 DAY PERFORMANCE
+45.21%
1 MONTH PERFORMANCE
+38.67%
3 MONTH PERFORMANCE
+26.93%
6 MONTH PERFORMANCE
-8.39%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
-19.44%
Pilgrim`s Pride Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $26.65 | $26.14 (-1.93%) | $26.85 | $26.12 | 33.04 K | |
| 08/05/2026 | $27.26 | $26.58 (-2.49%) | $27.46 | $26.27 | 1.60 M | $6.32 B |
| 08/04/2026 | $27.69 | $26.96 (-2.64%) | $27.69 | $26.75 | 1.55 M | $6.41 B |
| 08/03/2026 | $27.53 | $27.92 (1.42%) | $28.35 | $27.53 | 1.57 M | $6.64 B |
| 07/31/2026 | $28.86 | $27.36 (-5.2%) | $29.18 | $27.25 | 1.97 M | $6.51 B |
| 07/30/2026 | $29.60 | $29.34 (-0.88%) | $30.54 | $28.68 | 2.37 M | $6.98 B |
| 07/29/2026 | $29.49 | $29.95 (1.56%) | $30.01 | $29.10 | 2.07 M | $7.13 B |
| 07/28/2026 | $29.91 | $29.81 (-0.33%) | $30.58 | $29.56 | 1.65 M | $7.09 B |
| 07/27/2026 | $28.97 | $29.19 (0.76%) | $29.53 | $28.72 | 1.34 M | $6.95 B |
| 07/24/2026 | $27.88 | $28.68 (2.87%) | $28.82 | $27.88 | 984.74 K | $6.82 B |
| 07/23/2026 | $27.92 | $27.92 (0%) | $28.42 | $27.52 | 1.21 M | $6.64 B |
| 07/22/2026 | $29.00 | $28.43 (-1.97%) | $29.40 | $28.36 | 1.15 M | $6.76 B |
| 07/21/2026 | $29.08 | $28.55 (-1.82%) | $29.44 | $28.41 | 1.59 M | $6.79 B |
| 07/20/2026 | $28.95 | $29.16 (0.73%) | $29.49 | $28.33 | 1.61 M | $6.93 B |
| 07/17/2026 | $29.47 | $29.11 (-1.22%) | $29.71 | $28.64 | 2.25 M | $6.92 B |
| 07/16/2026 | $28.47 | $29.01 (1.9%) | $29.24 | $28.47 | 1.54 M | $6.90 B |
| 07/15/2026 | $28.08 | $28.42 (1.21%) | $29.03 | $28.08 | 2.09 M | $6.76 B |
| 07/14/2026 | $28.38 | $28.22 (-0.56%) | $28.40 | $27.73 | 1.41 M | $6.71 B |
| 07/13/2026 | $28.42 | $28.51 (0.32%) | $28.81 | $28.05 | 1.84 M | $6.78 B |
| 07/10/2026 | $27.59 | $28.25 (2.39%) | $28.33 | $27.46 | 1.62 M | $6.72 B |
| 07/09/2026 | $27.26 | $27.41 (0.55%) | $27.72 | $27.08 | 1.26 M | $6.52 B |
| 07/08/2026 | $28.27 | $27.40 (-3.08%) | $28.92 | $27.24 | 1.54 M | $6.51 B |
| 07/07/2026 | $29.40 | $28.77 (-2.14%) | $29.61 | $28.61 | 1.09 M | $6.84 B |
| 07/06/2026 | $28.72 | $28.65 (-0.24%) | $29.05 | $28.17 | 1.55 M | $6.81 B |
| 07/02/2026 | $28.56 | $28.76 (0.7%) | $28.90 | $27.95 | 1.86 M | $6.84 B |
| 07/01/2026 | $28.53 | $28.55 (0.07%) | $28.98 | $28.04 | 1.54 M | $6.79 B |
| 06/30/2026 | $28.90 | $28.11 (-2.73%) | $29.01 | $27.94 | 1.36 M | $6.68 B |
| 06/29/2026 | $28.61 | $28.95 (1.19%) | $29.17 | $28.40 | 1.81 M | $6.88 B |
| 06/26/2026 | $27.09 | $28.61 (5.61%) | $28.65 | $27.05 | 2.80 M | $6.80 B |
| 06/25/2026 | $27.41 | $26.77 (-2.33%) | $27.93 | $26.62 | 1.61 M | $6.36 B |
| 06/24/2026 | $27.33 | $27.56 (0.84%) | $27.97 | $27.33 | 1.11 M | $6.55 B |
| 06/23/2026 | $27.25 | $27.72 (1.72%) | $27.92 | $26.89 | 2.01 M | $6.59 B |
| 06/22/2026 | $27.00 | $26.63 (-1.37%) | $27.15 | $26.50 | 1.34 M | $6.33 B |
| 06/18/2026 | $28.31 | $27.32 (-3.5%) | $28.42 | $27.17 | 3.06 M | $6.49 B |
| 06/17/2026 | $28.67 | $28.35 (-1.12%) | $29.03 | $28.16 | 1.27 M | $6.74 B |
| 06/16/2026 | $29.18 | $29.09 (-0.31%) | $29.39 | $28.72 | 1.23 M | $6.92 B |
| 06/15/2026 | $29.76 | $29.04 (-2.42%) | $29.97 | $28.75 | 2.25 M | $6.90 B |
| 06/12/2026 | $29.17 | $30.07 (3.09%) | $30.36 | $29.17 | 1.11 M | $7.15 B |
| 06/11/2026 | $29.43 | $29.66 (0.78%) | $29.98 | $29.40 | 1.02 M | $7.05 B |
| 06/10/2026 | $29.74 | $29.50 (-0.81%) | $29.98 | $28.91 | 2.08 M | $7.01 B |
| 06/09/2026 | $29.20 | $29.74 (1.85%) | $30.27 | $29.20 | 1.19 M | $7.07 B |
| 06/08/2026 | $29.83 | $29.18 (-2.18%) | $30.05 | $29.11 | 1.34 M | $6.94 B |
| 06/05/2026 | $29.13 | $29.88 (2.57%) | $30.30 | $29.02 | 1.96 M | $7.10 B |
| 06/04/2026 | $28.17 | $28.97 (2.84%) | $29.46 | $28.03 | 2.52 M | $6.89 B |
| 06/03/2026 | $27.98 | $27.58 (-1.43%) | $28.28 | $27.37 | 1.02 M | $6.56 B |
| 06/02/2026 | $28.65 | $28.00 (-2.27%) | $28.88 | $27.98 | 1.17 M | $6.66 B |
| 06/01/2026 | $27.77 | $28.79 (3.67%) | $28.86 | $27.76 | 1.24 M | $6.84 B |
| 05/29/2026 | $28.30 | $28.31 (0.04%) | $28.57 | $28.00 | 1.52 M | $6.73 B |
| 05/28/2026 | $28.59 | $28.54 (-0.17%) | $28.75 | $28.25 | 995.96 K | $6.78 B |
| 05/27/2026 | $28.31 | $29.02 (2.51%) | $29.25 | $28.31 | 1.11 M | $6.90 B |
| 05/26/2026 | $28.09 | $28.21 (0.43%) | $28.59 | $27.85 | 1.49 M | $6.71 B |
| 05/22/2026 | $28.71 | $28.46 (-0.87%) | $29.08 | $28.17 | 959.70 K | $6.77 B |
| 05/21/2026 | $28.10 | $29.00 (3.2%) | $29.20 | $27.94 | 1.29 M | $6.89 B |
| 05/20/2026 | $28.39 | $28.65 (0.92%) | $28.94 | $28.14 | 1.70 M | $6.81 B |
| 05/19/2026 | $28.00 | $28.40 (1.43%) | $29.05 | $27.90 | 1.82 M | $6.75 B |
| 05/18/2026 | $27.13 | $28.36 (4.53%) | $28.60 | $27.13 | 1.34 M | $6.74 B |
| 05/15/2026 | $28.21 | $27.56 (-2.3%) | $28.41 | $27.38 | 1.11 M | $6.55 B |
| 05/14/2026 | $28.00 | $27.85 (-0.54%) | $28.38 | $27.67 | 1.03 M | $6.62 B |
| 05/13/2026 | $28.29 | $27.86 (-1.52%) | $28.57 | $27.32 | 1.52 M | $6.62 B |
| 05/12/2026 | $28.90 | $28.66 (-0.83%) | $29.23 | $28.28 | 1.43 M | $6.81 B |
| 05/11/2026 | $29.09 | $28.66 (-1.48%) | $29.16 | $28.45 | 1.47 M | $6.81 B |
| 05/08/2026 | $30.33 | $29.10 (-4.06%) | $30.51 | $29.09 | 1.81 M | $6.92 B |
| 05/07/2026 | $31.13 | $30.40 (-2.35%) | $31.29 | $30.39 | 1.50 M | $7.23 B |
| 05/06/2026 | $31.46 | $31.30 (-0.51%) | $31.62 | $30.90 | 1.87 M | $7.44 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.
