5 DAY PERFORMANCE
+38.34%
1 MONTH PERFORMANCE
+41.94%
3 MONTH PERFORMANCE
+49.47%
6 MONTH PERFORMANCE
+26.85%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
+7.49%
Pilgrim`s Pride Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $29.55 | $28.46 (-3.71%) | $29.67 | $28.24 | 370.12 K | |
| 11/04/2026 | $27.69 | $29.01 (4.77%) | $29.13 | $27.56 | 1.14 M | $6.91 B |
| 11/03/2026 | $28.12 | $27.28 (-2.99%) | $28.17 | $26.87 | 1.47 M | $6.50 B |
| 11/02/2026 | $29.05 | $28.64 (-1.41%) | $29.30 | $28.46 | 1.72 M | $6.82 B |
| 10/30/2026 | $28.21 | $28.72 (1.81%) | $29.06 | $28.13 | 1.32 M | $6.84 B |
| 10/29/2026 | $26.31 | $27.61 (4.94%) | $27.67 | $26.31 | 1.17 M | $6.57 B |
| 10/28/2026 | $26.43 | $26.38 (-0.19%) | $26.93 | $25.85 | 799.70 K | $6.28 B |
| 10/27/2026 | $27.03 | $27.09 (0.22%) | $27.27 | $26.85 | 879.86 K | $6.45 B |
| 10/26/2026 | $27.96 | $27.33 (-2.25%) | $27.96 | $27.11 | 1.05 M | $6.51 B |
| 10/23/2026 | $27.96 | $28.13 (0.61%) | $28.19 | $27.42 | 825.00 K | $6.69 B |
| 10/22/2026 | $27.89 | $28.09 (0.72%) | $28.27 | $27.26 | 1.37 M | $6.68 B |
| 10/21/2026 | $28.17 | $27.75 (-1.49%) | $28.22 | $27.57 | 1.02 M | $6.60 B |
| 10/20/2026 | $28.89 | $28.22 (-2.32%) | $29.23 | $28.13 | 928.64 K | $6.71 B |
| 10/19/2026 | $29.19 | $28.53 (-2.26%) | $29.37 | $28.52 | 1.04 M | $6.79 B |
| 10/16/2026 | $29.06 | $29.43 (1.27%) | $29.57 | $28.88 | 1.13 M | $7.00 B |
| 10/15/2026 | $29.66 | $28.89 (-2.6%) | $30.28 | $28.79 | 994.40 K | $6.87 B |
| 10/14/2026 | $28.63 | $29.01 (1.33%) | $29.16 | $28.63 | 819.40 K | $6.90 B |
| 10/13/2026 | $28.88 | $28.79 (-0.31%) | $29.14 | $28.55 | 976.91 K | $6.85 B |
| 10/12/2026 | $28.87 | $28.78 (-0.31%) | $28.97 | $28.58 | 802.81 K | $6.85 B |
| 10/09/2026 | $28.44 | $28.65 (0.74%) | $28.92 | $28.18 | 998.30 K | $6.82 B |
| 10/08/2026 | $28.28 | $28.50 (0.78%) | $28.85 | $28.13 | 1.54 M | $6.78 B |
| 10/07/2026 | $27.96 | $28.12 (0.57%) | $28.46 | $27.67 | 1.34 M | $6.69 B |
| 10/06/2026 | $28.05 | $27.89 (-0.57%) | $28.43 | $27.89 | 1.08 M | $6.64 B |
| 10/05/2026 | $27.45 | $27.99 (1.97%) | $28.46 | $27.01 | 1.96 M | $6.66 B |
| 10/02/2026 | $25.00 | $27.50 (10%) | $27.62 | $25.00 | 2.17 M | $6.54 B |
| 10/01/2026 | $26.95 | $25.20 (-6.49%) | $27.16 | $25.13 | 2.21 M | $6.00 B |
| 09/30/2026 | $27.39 | $27.01 (-1.39%) | $27.83 | $27.01 | 1.36 M | $6.43 B |
| 09/29/2026 | $27.84 | $27.27 (-2.05%) | $28.15 | $27.23 | 1.52 M | $6.49 B |
| 09/28/2026 | $27.65 | $28.11 (1.66%) | $28.59 | $27.50 | 1.64 M | $6.69 B |
| 09/25/2026 | $27.25 | $27.82 (2.09%) | $27.95 | $27.11 | 1.40 M | $6.62 B |
| 09/24/2026 | $27.96 | $27.26 (-2.5%) | $28.12 | $27.02 | 1.47 M | $6.49 B |
| 09/23/2026 | $28.97 | $27.63 (-4.63%) | $29.16 | $27.42 | 1.71 M | $6.57 B |
| 09/22/2026 | $29.71 | $28.98 (-2.46%) | $29.87 | $28.97 | 1.30 M | $6.90 B |
| 09/21/2026 | $29.93 | $29.48 (-1.5%) | $30.03 | $29.17 | 1.60 M | $7.01 B |
| 09/18/2026 | $29.33 | $29.85 (1.77%) | $30.24 | $29.10 | 1.96 M | $7.10 B |
| 09/17/2026 | $29.66 | $29.56 (-0.34%) | $30.06 | $29.51 | 1.15 M | $7.03 B |
| 09/16/2026 | $29.90 | $29.66 (-0.8%) | $30.29 | $29.50 | 1.19 M | $7.06 B |
| 09/15/2026 | $30.06 | $29.86 (-0.67%) | $30.21 | $29.65 | 1.29 M | $7.10 B |
| 09/14/2026 | $30.69 | $30.25 (-1.43%) | $31.24 | $30.24 | 1.24 M | $7.20 B |
| 09/11/2026 | $30.12 | $30.24 (0.4%) | $30.42 | $29.66 | 1.11 M | $7.19 B |
| 09/10/2026 | $30.37 | $29.93 (-1.45%) | $30.45 | $29.62 | 1.72 M | $7.12 B |
| 09/09/2026 | $29.81 | $30.24 (1.44%) | $30.64 | $29.79 | 1.47 M | $7.19 B |
| 09/08/2026 | $30.48 | $29.99 (-1.61%) | $30.50 | $29.58 | 1.23 M | $7.14 B |
| 09/04/2026 | $30.07 | $30.48 (1.36%) | $30.76 | $30.07 | 955.64 K | $7.25 B |
| 09/03/2026 | $31.04 | $30.51 (-1.71%) | $31.04 | $30.06 | 1.56 M | $7.26 B |
| 09/02/2026 | $31.11 | $31.12 (0.03%) | $31.97 | $31.01 | 1.07 M | $7.40 B |
| 09/01/2026 | $31.56 | $31.09 (-1.49%) | $31.94 | $31.00 | 1.28 M | $7.40 B |
| 08/31/2026 | $31.37 | $31.38 (0.03%) | $32.18 | $31.04 | 1.19 M | $7.47 B |
| 08/28/2026 | $31.33 | $31.69 (1.15%) | $31.72 | $31.13 | 833.85 K | $7.54 B |
| 08/27/2026 | $30.88 | $31.11 (0.74%) | $31.53 | $30.70 | 1.31 M | $7.40 B |
| 08/26/2026 | $32.48 | $31.29 (-3.66%) | $32.53 | $31.27 | 1.29 M | $7.44 B |
| 08/25/2026 | $31.47 | $32.43 (3.05%) | $32.63 | $31.18 | 1.72 M | $7.72 B |
| 08/24/2026 | $32.46 | $31.79 (-2.06%) | $32.59 | $31.76 | 1.16 M | $7.56 B |
| 08/21/2026 | $31.13 | $32.25 (3.6%) | $32.38 | $30.76 | 1.49 M | $7.67 B |
| 08/20/2026 | $30.65 | $31.24 (1.92%) | $31.84 | $30.61 | 1.71 M | $7.43 B |
| 08/19/2026 | $30.40 | $31.28 (2.89%) | $32.85 | $30.26 | 4.27 M | $7.44 B |
| 08/18/2026 | $29.27 | $28.49 (-2.66%) | $29.27 | $28.41 | 1.62 M | $6.78 B |
| 08/17/2026 | $27.54 | $28.77 (4.47%) | $29.40 | $27.35 | 2.89 M | $6.85 B |
| 08/14/2026 | $27.81 | $27.90 (0.32%) | $27.99 | $27.50 | 1.11 M | $6.64 B |
| 08/13/2026 | $26.95 | $27.60 (2.41%) | $27.79 | $26.74 | 1.41 M | $6.57 B |
| 08/12/2026 | $26.47 | $26.86 (1.47%) | $27.27 | $26.47 | 1.56 M | $6.39 B |
| 08/11/2026 | $26.07 | $26.86 (3.03%) | $26.97 | $25.90 | 1.42 M | $6.39 B |
| 08/10/2026 | $27.20 | $26.51 (-2.54%) | $27.42 | $26.23 | 1.30 M | $6.31 B |
| 08/07/2026 | $27.30 | $27.45 (0.55%) | $27.59 | $27.10 | 1.07 M | $6.53 B |
| 08/06/2026 | $26.65 | $27.55 (3.38%) | $27.61 | $26.11 | 1.34 M | $6.55 B |
| 08/05/2026 | $27.26 | $26.58 (-2.49%) | $27.46 | $26.27 | 1.60 M | $6.32 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.
