Get the Stockscreener App
40.22
0.76%
-0.31
Pre-market:
40.08
-0.14
-0.35%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Pilgrims Pride Corp Stock (PPC) Price History
The historical daily chart and data for Pilgrims Pride Corp stock (PPC), adjusted for splits and dividends, show that the latest closing stock price as of September 29, 2025, is $40.22.
- Pilgrims Pride Corp all-time high stock price is $57.16, occurred on February 14, 2025.
- The lowest Pilgrims Pride Corp stock price recorded was $14.06 on September 24, 2020. Since then, Pilgrims Pride Corp's stock price has risen over 186.06% to $40.22 now.
- The 52-week high stock price for PPC is $57.16, representing a 42.12% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for PPC is $40.06, indicating a -0.40% decrease from the current share price, occurred on September 29, 2025.
- The closing price of Pilgrims Pride Corp (PPC) stock in the beginning of 2024 was $28.10. The stock closed the year at $23.73, a loss of over -15.55% for the year.
The table below shows more information about PPC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 29, 2025 | $40.91 | $40.06 | $0.85 | 1,584,492.0 | -0.76% |
| Sep 26, 2025 | $41.10 | $40.32 | $0.785 | 1,353,857.0 | -0.76% |
| Sep 25, 2025 | $41.65 | $40.52 | $1.13 | 2,094,256.0 | -1.14% |
| Sep 24, 2025 | $41.60 | $40.54 | $1.06 | 2,042,521.0 | +1.65% |
| Sep 23, 2025 | $41.44 | $40.39 | $1.05 | 2,038,525.0 | -1.34% |
| Sep 22, 2025 | $41.24 | $40.52 | $0.73 | 1,841,921.0 | +1.23% |
| Sep 19, 2025 | $41.52 | $40.57 | $0.95 | 2,747,474.0 | -1.69% |
| Sep 18, 2025 | $42.20 | $40.92 | $1.28 | 2,047,184.0 | -2.20% |
| Sep 17, 2025 | $43.22 | $42.19 | $1.03 | 1,816,514.0 | -0.52% |
| Sep 16, 2025 | $42.90 | $42.21 | $0.69 | 1,304,907.0 | -0.65% |
| Sep 15, 2025 | $43.84 | $42.79 | $1.05 | 1,063,463.0 | -1.86% |
| Sep 12, 2025 | $44.01 | $43.20 | $0.81 | 1,559,643.0 | -0.98% |
| Sep 11, 2025 | $44.12 | $42.97 | $1.15 | 1,930,840.0 | +1.76% |
| Sep 10, 2025 | $43.53 | $41.95 | $1.58 | 1,762,985.0 | -0.82% |
| Sep 09, 2025 | $44.87 | $43.63 | $1.24 | 1,275,527.0 | -2.00% |
| Sep 08, 2025 | $44.66 | $43.87 | $0.785 | 1,075,097.0 | +0.59% |
| Sep 05, 2025 | $44.55 | $43.44 | $1.11 | 1,446,482.0 | -0.07% |
| Sep 04, 2025 | $44.56 | $43.63 | $0.9339 | 1,553,214.0 | +1.84% |
| Sep 03, 2025 | $44.44 | $43.29 | $1.15 | 1,500,604.0 | -2.51% |
Pilgrims Pride Corp Stock (PPC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pilgrims Pride Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PPC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pilgrims Pride Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pilgrims Pride Corp Stock (PPC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $45.44 | $40.06 | $5.38 | 35,980,971.0 | -9.52% |
| Aug, 2025 | $50.56 | $43.54 | $7.02 | 26,624,206.0 | -6.20% |
| Jul, 2025 | $49.50 | $43.58 | $5.92 | 27,002,970.0 | +5.36% |
| Jun, 2025 | $49.64 | $44.04 | $5.60 | 23,794,682.0 | -8.50% |
| May, 2025 | $51.45 | $45.37 | $6.08 | 29,957,087.0 | -9.93% |
| Apr, 2025 | $56.73 | $46.52 | $10.21 | 26,854,748.0 | +0.13% |
| Mar, 2025 | $56.88 | $48.00 | $8.88 | 34,979,405.0 | +0.22% |
| Feb, 2025 | $57.16 | $46.34 | $10.81 | 24,952,383.0 | +16.87% |
| Jan, 2025 | $48.08 | $43.89 | $4.19 | 17,812,211.0 | +2.53% |
Pilgrims Pride Corp Stock (PPC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.77 | $44.96 | $7.81 | 22,724,893.0 | -12.03% |
| Nov, 2024 | $55.50 | $48.64 | $6.86 | 17,584,332.0 | +6.54% |
| Oct, 2024 | $50.14 | $43.40 | $6.74 | 28,834,938.0 | +5.19% |
| Sep, 2024 | $47.19 | $40.09 | $7.10 | 40,700,804.0 | -1.14% |
| Aug, 2024 | $47.44 | $40.57 | $6.87 | 23,652,815.0 | +12.98% |
| Jul, 2024 | $41.87 | $37.28 | $4.59 | 11,264,010.0 | +7.12% |
| Jun, 2024 | $38.61 | $33.70 | $4.91 | 11,453,309.0 | +7.12% |
| May, 2024 | $39.00 | $33.67 | $5.33 | 15,750,073.0 | -0.25% |
| Apr, 2024 | $36.47 | $34.06 | $2.41 | 12,625,213.0 | +4.95% |
| Mar, 2024 | $34.80 | $31.57 | $3.23 | 14,049,381.0 | +7.79% |
| Feb, 2024 | $32.63 | $26.52 | $6.11 | 16,867,599.0 | +17.19% |
| Jan, 2024 | $29.02 | $27.12 | $1.90 | 11,968,964.0 | -1.77% |
Pilgrims Pride Corp Stock (PPC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.84 | $25.34 | $2.50 | 12,466,542.0 | +8.22% |
| Nov, 2023 | $26.66 | $25.23 | $1.43 | 15,400,028.0 | +0.24% |
| Oct, 2023 | $25.61 | $22.33 | $3.28 | 23,539,016.0 | +11.70% |
| Sep, 2023 | $25.45 | $22.49 | $2.96 | 13,945,053.0 | -9.26% |
| Aug, 2023 | $26.38 | $24.32 | $2.06 | 14,168,785.0 | +1.57% |
| Jul, 2023 | $25.34 | $21.36 | $3.98 | 20,040,281.0 | +15.26% |
| Jun, 2023 | $23.44 | $19.96 | $3.48 | 20,180,743.0 | -3.20% |
| May, 2023 | $23.89 | $21.46 | $2.43 | 17,606,378.0 | -2.67% |
| Apr, 2023 | $23.72 | $20.59 | $3.13 | 12,865,801.0 | -1.60% |
| Mar, 2023 | $24.41 | $21.11 | $3.30 | 18,114,843.0 | -0.90% |
| Feb, 2023 | $26.05 | $22.80 | $3.25 | 19,468,182.0 | -3.67% |
| Jan, 2023 | $26.52 | $23.45 | $3.07 | 15,883,281.0 | +2.32% |
3.77%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):