5 DAY PERFORMANCE
+45.42%
1 MONTH PERFORMANCE
+39.60%
3 MONTH PERFORMANCE
+13.61%
6 MONTH PERFORMANCE
+0.10%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
-13.78%
Pilgrim`s Pride Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 | $7.99 B |
| 04/23/2026 | $33.05 | $33.71 (2%) | $33.84 | $33.05 | 1.17 M | $8.01 B |
| 04/22/2026 | $33.09 | $32.94 (-0.45%) | $33.35 | $32.82 | 1.29 M | $7.83 B |
| 04/21/2026 | $33.03 | $33.09 (0.18%) | $33.20 | $32.23 | 1.30 M | $7.87 B |
| 04/20/2026 | $33.78 | $33.03 (-2.22%) | $34.24 | $32.98 | 1.33 M | $7.85 B |
| 04/17/2026 | $33.54 | $33.91 (1.1%) | $34.00 | $33.33 | 952.69 K | $8.06 B |
| 04/16/2026 | $33.46 | $33.65 (0.57%) | $33.76 | $32.79 | 1.24 M | $8.00 B |
| 04/15/2026 | $35.00 | $33.64 (-3.89%) | $35.00 | $33.50 | 1.09 M | $8.00 B |
| 04/14/2026 | $35.32 | $35.09 (-0.65%) | $35.79 | $34.98 | 589.21 K | $8.34 B |
| 04/13/2026 | $35.30 | $35.63 (0.93%) | $35.77 | $34.59 | 1.01 M | $8.47 B |
| 04/10/2026 | $35.68 | $35.44 (-0.67%) | $35.79 | $35.24 | 545.22 K | $8.42 B |
| 04/09/2026 | $35.55 | $35.99 (1.24%) | $36.05 | $35.34 | 1.17 M | $8.56 B |
| 04/08/2026 | $35.88 | $35.94 (0.17%) | $36.41 | $35.47 | 1.47 M | $8.54 B |
| 04/07/2026 | $36.89 | $35.60 (-3.5%) | $37.01 | $35.56 | 770.98 K | $8.46 B |
| 04/06/2026 | $37.30 | $36.97 (-0.88%) | $37.54 | $36.63 | 665.70 K | $8.79 B |
| 04/02/2026 | $37.89 | $37.33 (-1.48%) | $38.20 | $37.26 | 1.33 M | $8.87 B |
| 04/01/2026 | $37.60 | $37.98 (1.01%) | $38.30 | $37.15 | 1.10 M | $9.03 B |
| 03/31/2026 | $37.53 | $37.76 (0.61%) | $37.86 | $36.82 | 1.10 M | $8.98 B |
| 03/30/2026 | $36.73 | $37.44 (1.93%) | $38.30 | $36.48 | 1.58 M | $8.90 B |
| 03/27/2026 | $35.96 | $36.72 (2.11%) | $36.83 | $35.96 | 1.31 M | $8.73 B |
| 03/26/2026 | $35.42 | $36.13 (2%) | $36.24 | $35.40 | 1.26 M | $8.59 B |
| 03/25/2026 | $35.24 | $35.42 (0.51%) | $35.56 | $34.76 | 1.02 M | $8.42 B |
| 03/24/2026 | $34.79 | $35.22 (1.24%) | $35.50 | $34.39 | 733.80 K | $8.37 B |
| 03/23/2026 | $35.46 | $34.97 (-1.38%) | $35.59 | $34.72 | 820.11 K | $8.31 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.
