44.32
price up icon1.84%   0.80
after-market After Hours: 44.32
loading

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 04, 2025, is $44.32.
  • 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 215.22% to $44.32 now.
  • The 52-week high stock price for PPC is $57.16, representing a 28.97% increase from the current share price, occurred on February 14, 2025.
  • The 52-week low stock price for PPC is $40.09, indicating a -9.54% decrease from the current share price, occurred on September 13, 2024.
  • 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:
Date High Low High - Low Volume % Change
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%
Sep 02, 2025 $45.44 $44.10 $1.34 2,356,973.0 +0.43%
Aug 29, 2025 $44.59 $43.66 $0.93 1,092,715.0 +1.88%
Aug 28, 2025 $44.87 $43.54 $1.33 682,206.0 -2.89%
Aug 27, 2025 $45.00 $44.30 $0.705 1,120,085.0 +0.72%
Aug 26, 2025 $45.05 $44.17 $0.875 1,049,468.0 -1.00%
Aug 25, 2025 $46.20 $45.03 $1.17 1,442,932.0 -2.38%
Aug 22, 2025 $47.67 $46.13 $1.54 1,512,432.0 -2.33%
Aug 21, 2025 $47.50 $46.47 $1.03 1,591,601.0 +0.17%
Aug 20, 2025 $47.70 $45.52 $2.18 1,737,623.0 -1.28%
Aug 19, 2025 $48.48 $47.59 $0.885 1,690,877.0 -0.17%
Aug 18, 2025 $48.25 $47.34 $0.91 1,324,273.0 -0.21%
Aug 15, 2025 $48.36 $47.67 $0.69 1,305,283.0 +0.44%
Aug 14, 2025 $49.44 $47.34 $2.10 1,262,418.0 -3.77%
Aug 13, 2025 $50.09 $49.41 $0.675 1,815,778.0 -0.42%
Aug 12, 2025 $50.35 $49.46 $0.89 1,256,264.0 -1.13%
Aug 11, 2025 $50.42 $49.94 $0.48 606,848.0 +0.90%
Aug 08, 2025 $50.56 $49.81 $0.75 761,803.0 +0.10%
Aug 07, 2025 $49.92 $49.23 $0.69 824,615.0 +1.20%
Aug 06, 2025 $49.90 $48.61 $1.29 914,292.0 +0.74%

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 $43.29 $2.15 6,964,005.0 -0.29%
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%
packaged_foods CPB
$32.66
price down icon 3.17%
packaged_foods SFD
$24.24
price up icon 0.71%
packaged_foods SJM
$112.34
price up icon 0.26%
packaged_foods HRL
$25.24
price down icon 0.43%
packaged_foods MKC
$70.13
price up icon 0.42%
Cap:     |  Volume (24h):