Skip to main content
PPC logo

Pilgrim's Pride Corporation

PPCNASDAQConsumer StaplesPackaged Foods

$27.09Today:- (-)1Y −25.31%

As of Oct 27, 2026 close

Market cap
$6.47B
P/E (TTM)
11.86
Forward P/E
24.57
Dividend yield
-
52-week range
$25.00$44.84
Volume (live)
-
Avg. volume (3M)
1.32M

Pilgrim's Pride (PPC) Historical Stock Prices

Analyze Pilgrim's Pride (PPC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Pilgrim's Pride (PPC) Interactive Price Chart

Interactive historical price chart showing Pilgrim's Pride stock price movements and trends across multiple time periods.

Loading chart...

PPC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PPC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202627.0327.2726.8527.0927.09879.86K
Oct 26, 202627.9627.9627.1127.3327.331.05M
Oct 23, 202627.9628.1927.4228.1328.13825.00K
Oct 22, 202627.8928.2727.2628.0928.091.37M
Oct 21, 202628.1728.2227.5727.7527.751.02M
Oct 20, 202628.8929.2328.1328.2228.22928.64K
Oct 19, 202629.1929.3628.5228.5328.531.04M
Oct 16, 202629.0629.5728.8829.4329.431.13M
Oct 15, 202629.6630.2828.7928.8928.89994.37K
Oct 14, 202628.6329.1628.6329.0129.01819.37K
Oct 13, 202628.8829.1428.5528.7928.79976.91K
Oct 12, 202628.8728.9728.5828.7828.78802.81K
Oct 9, 202628.4428.9228.1828.6528.65998.25K
Oct 8, 202628.2828.8528.1328.5028.501.54M
Oct 7, 202627.9628.4627.6728.1228.121.34M
Oct 6, 202628.0528.4327.8927.8927.891.08M
Oct 5, 202627.4528.4627.0127.9927.991.96M
Oct 2, 202625.0027.6225.0027.5027.502.17M
Oct 1, 202626.9527.1625.1325.2025.202.21M
Sep 30, 202627.3927.8327.0127.0127.011.36M
Sep 29, 202627.8428.1527.2327.2727.271.52M
Sep 28, 202627.6528.5927.5028.1128.111.64M
Sep 25, 202627.2527.9527.1127.8227.821.40M
Sep 24, 202627.9628.1227.0227.2627.261.47M
Sep 23, 202628.9729.1627.4227.6327.631.71M
Sep 22, 202629.7129.8728.9728.9828.981.30M
Sep 21, 202629.9330.0329.1729.4829.481.60M
Sep 18, 202629.3330.2429.1029.8529.851.96M
Sep 17, 202629.6630.0629.5229.5629.561.15M
Sep 16, 202629.9030.2929.5029.6629.661.19M
Sep 15, 202630.0630.2029.6529.8629.861.29M
Sep 14, 202630.6931.2430.2430.2530.251.24M
Sep 11, 202630.1230.4229.6630.2430.241.11M
Sep 10, 202630.3730.4529.6229.9329.931.72M
Sep 9, 202629.8130.6429.7930.2430.241.47M
Sep 8, 202630.4830.5029.5829.9929.991.23M
Sep 4, 202630.0730.7530.0730.4830.48955.64K
Sep 3, 202631.0431.0430.0630.5130.511.56M
Sep 2, 202631.1131.9731.0131.1231.121.07M
Sep 1, 202631.5631.9431.0031.0931.091.28M
Aug 31, 202631.3732.1831.0431.3831.381.19M
Aug 28, 202631.3331.7231.1331.6931.69833.85K
Aug 27, 202630.8831.5330.7031.1131.111.31M
Aug 26, 202632.4832.5331.2731.2931.291.29M
Aug 25, 202631.4732.6331.1832.4332.431.72M
Aug 24, 202632.4632.5931.7631.7931.791.16M
Aug 21, 202631.1332.3830.7632.2532.251.49M
Aug 20, 202630.6531.8430.6131.2431.241.71M
Aug 19, 202630.4032.8530.2531.2831.284.27M
Aug 18, 202629.2729.2728.4128.4928.491.62M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.