5 DAY PERFORMANCE
+24.62%
1 MONTH PERFORMANCE
+7.47%
3 MONTH PERFORMANCE
-8.39%
6 MONTH PERFORMANCE
+8.52%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
-14.82%
Pilgrim`s Pride Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $31.46 | $31.30 (-0.51%) | $31.62 | $30.90 | 1.87 M | $7.44 B |
| 05/05/2026 | $30.48 | $31.32 (2.76%) | $31.59 | $30.21 | 1.77 M | $7.45 B |
| 05/04/2026 | $31.32 | $30.59 (-2.33%) | $31.66 | $30.28 | 1.66 M | $7.27 B |
| 05/01/2026 | $33.30 | $31.88 (-4.26%) | $33.38 | $31.77 | 1.62 M | $7.58 B |
| 04/30/2026 | $31.15 | $33.10 (6.26%) | $33.65 | $30.67 | 2.95 M | $7.87 B |
| 04/29/2026 | $32.76 | $31.15 (-4.91%) | $33.03 | $31.06 | 2.33 M | $7.40 B |
| 04/28/2026 | $33.61 | $32.86 (-2.23%) | $33.63 | $32.60 | 1.12 M | $7.81 B |
| 04/27/2026 | $33.52 | $33.13 (-1.16%) | $33.90 | $33.07 | 758.90 K | $7.88 B |
| 04/24/2026 | $33.51 | $33.63 (0.36%) | $33.89 | $33.23 | 751.22 K | $7.98 B |
| 04/23/2026 | $33.05 | $33.71 (2%) | $33.84 | $33.05 | 1.17 M | $8.00 B |
| 04/22/2026 | $33.09 | $32.94 (-0.45%) | $33.35 | $32.82 | 1.29 M | $7.82 B |
| 04/21/2026 | $33.03 | $33.09 (0.18%) | $33.20 | $32.23 | 1.30 M | $7.86 B |
| 04/20/2026 | $33.78 | $33.03 (-2.22%) | $34.24 | $32.98 | 1.33 M | $7.84 B |
| 04/17/2026 | $33.54 | $33.91 (1.1%) | $34.00 | $33.33 | 952.69 K | $8.05 B |
| 04/16/2026 | $33.46 | $33.65 (0.57%) | $33.76 | $32.79 | 1.24 M | $7.99 B |
| 04/15/2026 | $35.00 | $33.64 (-3.89%) | $35.00 | $33.50 | 1.09 M | $7.99 B |
| 04/14/2026 | $35.32 | $35.09 (-0.65%) | $35.79 | $34.98 | 589.21 K | $8.33 B |
| 04/13/2026 | $35.30 | $35.63 (0.93%) | $35.77 | $34.59 | 1.01 M | $8.46 B |
| 04/10/2026 | $35.68 | $35.44 (-0.67%) | $35.79 | $35.24 | 545.22 K | $8.41 B |
| 04/09/2026 | $35.55 | $35.99 (1.24%) | $36.05 | $35.34 | 1.17 M | $8.54 B |
| 04/08/2026 | $35.88 | $35.94 (0.17%) | $36.41 | $35.47 | 1.47 M | $8.53 B |
| 04/07/2026 | $36.89 | $35.60 (-3.5%) | $37.01 | $35.56 | 770.98 K | $8.45 B |
| 04/06/2026 | $37.30 | $36.97 (-0.88%) | $37.54 | $36.63 | 665.70 K | $8.78 B |
| 04/02/2026 | $37.89 | $37.33 (-1.48%) | $38.20 | $37.26 | 1.33 M | $8.86 B |
| 04/01/2026 | $37.60 | $37.98 (1.01%) | $38.30 | $37.15 | 1.10 M | $9.02 B |
| 03/31/2026 | $37.53 | $37.76 (0.61%) | $37.86 | $36.82 | 1.10 M | $8.97 B |
| 03/30/2026 | $36.73 | $37.44 (1.93%) | $38.30 | $36.48 | 1.58 M | $8.89 B |
| 03/27/2026 | $35.96 | $36.72 (2.11%) | $36.83 | $35.96 | 1.31 M | $8.72 B |
| 03/26/2026 | $35.42 | $36.13 (2%) | $36.24 | $35.40 | 1.26 M | $8.58 B |
| 03/25/2026 | $35.24 | $35.42 (0.51%) | $35.56 | $34.76 | 1.02 M | $8.41 B |
| 03/24/2026 | $34.79 | $35.22 (1.24%) | $35.50 | $34.39 | 733.80 K | $8.36 B |
| 03/23/2026 | $35.46 | $34.97 (-1.38%) | $35.59 | $34.72 | 820.11 K | $8.30 B |
| 03/20/2026 | $35.67 | $35.23 (-1.23%) | $35.67 | $34.96 | 1.14 M | $8.36 B |
| 03/19/2026 | $36.39 | $35.67 (-1.98%) | $36.63 | $35.25 | 504.20 K | $8.47 B |
| 03/18/2026 | $37.04 | $36.54 (-1.35%) | $37.08 | $35.92 | 939.30 K | $8.68 B |
| 03/17/2026 | $36.81 | $37.33 (1.41%) | $37.66 | $36.81 | 609.70 K | $8.86 B |
| 03/16/2026 | $36.41 | $36.74 (0.91%) | $37.31 | $36.23 | 959.60 K | $8.72 B |
| 03/13/2026 | $36.28 | $36.23 (-0.14%) | $36.56 | $36.14 | 875.24 K | $8.60 B |
| 03/12/2026 | $37.27 | $36.19 (-2.9%) | $37.39 | $35.79 | 1.69 M | $8.59 B |
| 03/11/2026 | $38.91 | $37.38 (-3.93%) | $39.03 | $37.36 | 1.04 M | $8.88 B |
| 03/10/2026 | $39.67 | $38.64 (-2.6%) | $39.75 | $38.58 | 1.53 M | $9.17 B |
| 03/09/2026 | $40.59 | $39.73 (-2.12%) | $40.63 | $38.83 | 1.26 M | $9.43 B |
| 03/06/2026 | $40.75 | $40.75 (0%) | $41.31 | $40.24 | 795.24 K | $9.68 B |
| 03/05/2026 | $41.21 | $40.75 (-1.12%) | $41.42 | $40.71 | 766.01 K | $9.68 B |
| 03/04/2026 | $41.72 | $41.45 (-0.65%) | $41.84 | $40.94 | 703.46 K | $9.84 B |
| 03/03/2026 | $41.97 | $41.91 (-0.14%) | $42.27 | $41.04 | 594.95 K | $9.95 B |
| 03/02/2026 | $42.70 | $42.35 (-0.82%) | $43.06 | $41.73 | 747.34 K | $10.06 B |
| 02/27/2026 | $41.54 | $43.16 (3.9%) | $43.57 | $41.54 | 1.29 M | $10.25 B |
| 02/26/2026 | $41.11 | $41.47 (0.88%) | $41.60 | $40.90 | 592.71 K | $9.85 B |
| 02/25/2026 | $41.63 | $40.92 (-1.71%) | $41.77 | $40.62 | 731.60 K | $9.72 B |
| 02/24/2026 | $41.05 | $41.81 (1.85%) | $41.96 | $41.05 | 797.00 K | $9.93 B |
| 02/23/2026 | $41.68 | $40.99 (-1.66%) | $41.75 | $40.85 | 994.60 K | $9.73 B |
| 02/20/2026 | $42.69 | $41.74 (-2.23%) | $42.71 | $41.62 | 798.50 K | $9.91 B |
| 02/19/2026 | $43.72 | $42.45 (-2.9%) | $43.97 | $42.29 | 894.41 K | $10.08 B |
| 02/18/2026 | $43.37 | $43.76 (0.9%) | $44.00 | $42.94 | 1.02 M | $10.39 B |
| 02/17/2026 | $43.48 | $43.48 (0%) | $43.94 | $42.51 | 969.24 K | $10.32 B |
| 02/13/2026 | $42.31 | $43.32 (2.39%) | $43.78 | $41.88 | 1.21 M | $10.29 B |
| 02/12/2026 | $42.00 | $41.65 (-0.83%) | $43.23 | $40.09 | 2.26 M | $9.89 B |
| 02/11/2026 | $42.78 | $43.19 (0.96%) | $43.49 | $42.44 | 781.14 K | $10.26 B |
| 02/10/2026 | $43.05 | $42.78 (-0.63%) | $43.42 | $42.46 | 1.03 M | $10.16 B |
| 02/09/2026 | $43.37 | $43.17 (-0.46%) | $43.56 | $42.90 | 759.04 K | $10.25 B |
| 02/06/2026 | $43.40 | $43.37 (-0.07%) | $44.38 | $43.14 | 720.22 K | $10.30 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.
