Pilgrim's Pride Stock Price History
NASDAQ: PPCConsumer StaplesMeat/Poultry/FishUSD
28.56+0.06 (+0.21%)
Market open · Delayed 15 min · as of Oct 9, 3:39 PM ET
PPC price history at a glance
The price history for Pilgrim's Pride (PPC) on this page begins on December 28, 1987, when the stock closed at $2.67; it most recently closed at $28.50 on October 5, 2026. The highest price in this record is $57.16, reached on February 10, 2025; the latest close is 50.1% below that peak. Across the 38 complete calendar years in the table, PPC finished higher in 20 and lower in 18. Its best year was 2009 (+1208.8%) and its worst was 2008 (-97.3%).
Over roughly 39 years the share price changed +968.7%, a 6.3% compound annual price return (excluding dividends). In the last 12 months alone, PPC has lost 25.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $57.16
- Date of high
- Feb 10, 2025
- Low since 1987
- $0.14
- Date of low
- Dec 1, 2008
- 52-week high
- $44.84
- 52-week low
- $25.00
- Last close
- $28.50
PPC returns
1 week
+13.10%
1 month
-4.97%
3 months
+3.98%
6 months
-20.81%
Year to date
-26.90%
1 year
-24.96%
3 years
+18.70%
5 years
-1.89%
PPC price return, excluding dividends.
PPC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.50 | -28.52% |
| 2025 | 39.87 | -16.80% |
| 2024 | 47.92 | +73.25% |
| 2023 | 27.66 | +16.56% |
| 2022 | 23.73 | -15.85% |
| 2021 | 28.20 | +43.80% |
| 2020 | 19.61 | -39.27% |
| 2019 | 32.29 | +104.11% |
| 2018 | 15.82 | -49.07% |
| 2017 | 31.06 | +63.56% |
| 2016 | 18.99 | -14.03% |
| 2015 | 22.09 | -30.23% |
| 2014 | 31.66 | +97.88% |
| 2013 | 16.00 | +97.29% |
| 2012 | 8.11 | +40.80% |
| 2011 | 5.76 | -18.76% |
| 2010 | 7.09 | -20.34% |
| 2009 | 8.90 | +1208.82% |
| 2008 | 0.68 | -97.26% |
| 2007 | 24.79 | -15.77% |
| 2006 | 29.43 | -11.25% |
| 2005 | 33.16 | +8.08% |
| 2004 | 30.68 | +80.68% |
| 2003 | 16.98 | +102.63% |
| 2002 | 8.38 | -40.44% |
| 2001 | 14.07 | +80.10% |
| 2000 | 7.81 | -6.02% |
| 1999 | 8.31 | -37.46% |
| 1998 | 13.29 | +27.09% |
| 1997 | 10.46 | +79.29% |
| 1996 | 5.83 | +27.27% |
| 1995 | 4.58 | -29.49% |
| 1994 | 6.50 | +41.82% |
| 1993 | 4.58 | +12.24% |
| 1992 | 4.08 | -3.92% |
| 1991 | 4.25 | 0.00% |
| 1990 | 4.25 | -7.27% |
| 1989 | 4.58 | +14.58% |
| 1988 | 4.00 | +50.00% |
| 1987* | 2.67 | 0.00% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
PPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.28 | 28.85 | 28.13 | 28.50 | +1.35% | |
| 27.96 | 28.46 | 27.67 | 28.12 | +0.82% | |
| 28.05 | 28.43 | 27.89 | 27.89 | -0.36% | |
| 27.45 | 28.46 | 27.01 | 27.99 | +1.78% | |
| 25.00 | 27.62 | 25.00 | 27.50 | +9.13% | |
| 26.95 | 27.16 | 25.13 | 25.20 | -6.70% | |
| 27.39 | 27.83 | 27.01 | 27.01 | -0.95% | |
| 27.84 | 28.15 | 27.23 | 27.27 | -2.99% | |
| 27.65 | 28.59 | 27.50 | 28.11 | +1.04% | |
| 27.25 | 27.95 | 27.11 | 27.82 | +2.05% | |
| 27.96 | 28.12 | 27.02 | 27.26 | -1.34% | |
| 28.97 | 29.16 | 27.42 | 27.63 | -4.66% | |
| 29.71 | 29.87 | 28.97 | 28.98 | -1.70% | |
| 29.93 | 30.03 | 29.17 | 29.48 | -1.24% | |
| 29.33 | 30.24 | 29.10 | 29.85 | +0.98% | |
| 29.66 | 30.06 | 29.51 | 29.56 | -0.34% | |
| 29.90 | 30.29 | 29.50 | 29.66 | -0.67% | |
| 30.06 | 30.21 | 29.65 | 29.86 | -1.29% | |
| 30.69 | 31.24 | 30.24 | 30.25 | +0.03% | |
| 30.12 | 30.42 | 29.66 | 30.24 | +1.04% | |
| 30.37 | 30.45 | 29.62 | 29.93 | -1.03% | |
| 29.81 | 30.64 | 29.79 | 30.24 | +0.83% | |
| 30.48 | 30.50 | 29.58 | 29.99 | -1.61% | |
| 30.07 | 30.76 | 30.07 | 30.48 | -0.10% | |
| 31.04 | 31.04 | 30.06 | 30.51 | -1.96% | |
| 31.11 | 31.97 | 31.01 | 31.12 | +0.10% | |
| 31.56 | 31.94 | 31.00 | 31.09 | -0.92% | |
| 31.37 | 32.18 | 31.04 | 31.38 | -0.98% | |
| 31.33 | 31.72 | 31.13 | 31.69 | +1.86% | |
| 30.88 | 31.53 | 30.70 | 31.11 | -0.58% | |
| 32.48 | 32.53 | 31.27 | 31.29 | -3.52% | |
| 31.47 | 32.63 | 31.18 | 32.43 | +2.01% | |
| 32.46 | 32.59 | 31.76 | 31.79 | -1.43% | |
| 31.13 | 32.38 | 30.76 | 32.25 | +3.23% | |
| 30.65 | 31.84 | 30.61 | 31.24 | -0.13% | |
| 30.40 | 32.85 | 30.26 | 31.28 | +9.79% | |
| 29.27 | 29.27 | 28.41 | 28.49 | -0.97% | |
| 27.54 | 29.40 | 27.35 | 28.77 | +3.12% | |
| 27.81 | 27.99 | 27.50 | 27.90 | +1.09% | |
| 26.95 | 27.79 | 26.74 | 27.60 | +2.76% | |
| 26.47 | 27.27 | 26.47 | 26.86 | 0.00% | |
| 26.07 | 26.97 | 25.90 | 26.86 | +1.32% | |
| 27.20 | 27.42 | 26.23 | 26.51 | -3.42% | |
| 27.30 | 27.59 | 27.10 | 27.45 | -0.36% | |
| 26.65 | 27.61 | 26.11 | 27.55 | +3.65% | |
| 27.26 | 27.46 | 26.27 | 26.58 | -1.41% | |
| 27.69 | 27.69 | 26.75 | 26.96 | -3.44% | |
| 27.53 | 28.35 | 27.53 | 27.92 | +2.05% | |
| 28.86 | 29.18 | 27.25 | 27.36 | -6.75% | |
| 29.60 | 30.54 | 28.68 | 29.34 | -2.04% | |
| 29.49 | 30.01 | 29.10 | 29.95 | +0.47% | |
| 29.91 | 30.58 | 29.56 | 29.81 | +2.12% | |
| 28.97 | 29.53 | 28.72 | 29.19 | +1.78% | |
| 27.88 | 28.82 | 27.88 | 28.68 | +2.72% | |
| 27.92 | 28.42 | 27.52 | 27.92 | -1.79% | |
| 29.00 | 29.40 | 28.36 | 28.43 | -0.42% | |
| 29.08 | 29.44 | 28.41 | 28.55 | -2.09% | |
| 28.95 | 29.49 | 28.33 | 29.16 | +0.17% | |
| 29.47 | 29.71 | 28.64 | 29.11 | +0.34% | |
| 28.47 | 29.24 | 28.47 | 29.01 | +2.08% | |
| 28.08 | 29.03 | 28.08 | 28.42 | +0.71% | |
| 28.38 | 28.40 | 27.73 | 28.22 | -1.02% | |
| 28.42 | 28.81 | 28.05 | 28.51 | +0.92% | |
| 27.59 | 28.33 | 27.46 | 28.25 | +3.06% | |
| 27.26 | 27.72 | 27.08 | 27.41 | +0.04% | |
| 28.27 | 28.92 | 27.24 | 27.40 | -4.76% | |
| 29.40 | 29.61 | 28.61 | 28.77 | +0.42% | |
| 28.72 | 29.05 | 28.17 | 28.65 | -0.38% | |
| 28.56 | 28.90 | 27.95 | 28.76 | +0.74% | |
| 28.53 | 28.98 | 28.04 | 28.55 | +1.57% | |
| 28.90 | 29.01 | 27.94 | 28.11 | -2.90% | |
| 28.61 | 29.17 | 28.40 | 28.95 | +1.19% | |
| 27.09 | 28.65 | 27.05 | 28.61 | +6.87% | |
| 27.41 | 27.93 | 26.62 | 26.77 | -2.87% | |
| 27.33 | 27.97 | 27.33 | 27.56 | -0.58% | |
| 27.25 | 27.92 | 26.89 | 27.72 | +4.09% | |
| 27.00 | 27.15 | 26.50 | 26.63 | -2.53% | |
| 28.31 | 28.42 | 27.17 | 27.32 | -3.63% | |
| 28.67 | 29.03 | 28.16 | 28.35 | -2.54% | |
| 29.18 | 29.39 | 28.72 | 29.09 | +0.17% | |
| 29.76 | 29.97 | 28.75 | 29.04 | -3.43% | |
| 29.17 | 30.36 | 29.17 | 30.07 | +1.38% | |
| 29.43 | 29.98 | 29.40 | 29.66 | +0.54% | |
| 29.74 | 29.98 | 28.91 | 29.50 | -0.81% | |
| 29.20 | 30.27 | 29.20 | 29.74 | +1.92% | |
| 29.83 | 30.05 | 29.11 | 29.18 | -2.34% | |
| 29.13 | 30.30 | 29.02 | 29.88 | +3.14% | |
| 28.17 | 29.46 | 28.03 | 28.97 | +5.04% | |
| 27.98 | 28.28 | 27.37 | 27.58 | -1.50% | |
| 28.65 | 28.88 | 27.98 | 28.00 | -2.74% | |
| 27.77 | 28.86 | 27.76 | 28.79 | +1.70% | |
| 28.30 | 28.57 | 28.00 | 28.31 | -0.81% | |
| 28.59 | 28.75 | 28.25 | 28.54 | -1.65% | |
| 28.31 | 29.25 | 28.31 | 29.02 | +2.87% | |
| 28.09 | 28.59 | 27.85 | 28.21 | -0.88% | |
| 28.71 | 29.08 | 28.17 | 28.46 | -1.86% | |
| 28.10 | 29.20 | 27.94 | 29.00 | +1.22% | |
| 28.39 | 28.94 | 28.14 | 28.65 | +0.88% | |
| 28.00 | 29.05 | 27.90 | 28.40 | +0.14% | |
| 27.13 | 28.60 | 27.13 | 28.36 | +2.90% | |
| 28.21 | 28.41 | 27.38 | 27.56 | -1.04% | |
| 28.00 | 28.38 | 27.67 | 27.85 | -0.04% | |
| 28.29 | 28.57 | 27.32 | 27.86 | -2.79% | |
| 28.90 | 29.23 | 28.28 | 28.66 | 0.00% | |
| 29.09 | 29.16 | 28.45 | 28.66 | -1.51% | |
| 30.33 | 30.51 | 29.09 | 29.10 | -4.28% | |
| 31.13 | 31.29 | 30.39 | 30.40 | -2.88% | |
| 31.46 | 31.62 | 30.90 | 31.30 | -0.06% | |
| 30.48 | 31.59 | 30.21 | 31.32 | +2.39% | |
| 31.32 | 31.66 | 30.28 | 30.59 | -4.05% | |
| 33.30 | 33.38 | 31.77 | 31.88 | -3.69% | |
| 31.15 | 33.65 | 30.67 | 33.10 | +6.26% | |
| 32.76 | 33.03 | 31.06 | 31.15 | -5.20% | |
| 33.61 | 33.63 | 32.60 | 32.86 | -0.81% | |
| 33.52 | 33.90 | 33.07 | 33.13 | -1.49% | |
| 33.51 | 33.89 | 33.23 | 33.63 | -0.24% | |
| 33.05 | 33.84 | 33.05 | 33.71 | +2.34% | |
| 33.09 | 33.35 | 32.82 | 32.94 | -0.45% | |
| 33.03 | 33.20 | 32.23 | 33.09 | +0.18% | |
| 33.78 | 34.24 | 32.98 | 33.03 | -2.60% | |
| 33.54 | 34.00 | 33.33 | 33.91 | +0.77% | |
| 33.46 | 33.76 | 32.79 | 33.65 | +0.03% | |
| 35.00 | 35.00 | 33.50 | 33.64 | -4.13% | |
| 35.32 | 35.79 | 34.98 | 35.09 | -1.52% | |
| 35.30 | 35.77 | 34.59 | 35.63 | +0.54% | |
| 35.68 | 35.79 | 35.24 | 35.44 | -1.53% | |
| 35.55 | 36.05 | 35.34 | 35.99 | +0.14% | |
| 35.88 | 36.41 | 35.47 | 35.94 | +0.96% | |
| 36.89 | 37.01 | 35.56 | 35.60 | -3.71% | |
| 37.30 | 37.54 | 36.63 | 36.97 | -0.96% | |
| 37.89 | 38.20 | 37.26 | 37.33 | -1.71% | |
| 37.60 | 38.30 | 37.15 | 37.98 | +0.58% | |
| 37.53 | 37.86 | 36.82 | 37.76 | +0.85% | |
| 36.73 | 38.30 | 36.48 | 37.44 | +1.96% | |
| 35.96 | 36.83 | 35.96 | 36.72 | +1.63% | |
| 35.42 | 36.24 | 35.40 | 36.13 | +2.00% | |
| 35.24 | 35.56 | 34.76 | 35.42 | +0.57% | |
| 34.79 | 35.50 | 34.39 | 35.22 | +0.71% | |
| 35.46 | 35.59 | 34.72 | 34.97 | -0.74% | |
| 35.67 | 35.67 | 34.96 | 35.23 | -1.23% | |
| 36.39 | 36.63 | 35.25 | 35.67 | -2.38% | |
| 37.04 | 37.08 | 35.92 | 36.54 | -2.12% | |
| 36.81 | 37.66 | 36.81 | 37.33 | +1.61% | |
| 36.41 | 37.31 | 36.23 | 36.74 | +1.41% | |
| 36.28 | 36.56 | 36.14 | 36.23 | +0.11% | |
| 37.27 | 37.39 | 35.79 | 36.19 | -3.18% | |
| 38.91 | 39.03 | 37.36 | 37.38 | -3.26% | |
| 39.67 | 39.75 | 38.58 | 38.64 | -2.74% | |
| 40.59 | 40.63 | 38.83 | 39.73 | -2.50% | |
| 40.75 | 41.31 | 40.24 | 40.75 | 0.00% | |
| 41.21 | 41.42 | 40.71 | 40.75 | -1.69% | |
| 41.72 | 41.84 | 40.94 | 41.45 | -1.10% | |
| 41.97 | 42.27 | 41.04 | 41.91 | -1.04% | |
| 42.70 | 43.06 | 41.73 | 42.35 | -1.88% | |
| 41.54 | 43.57 | 41.54 | 43.16 | +4.08% | |
| 41.11 | 41.60 | 40.90 | 41.47 | +1.34% | |
| 41.63 | 41.77 | 40.62 | 40.92 | -2.13% | |
| 41.05 | 41.96 | 41.05 | 41.81 | +2.00% | |
| 41.68 | 41.75 | 40.85 | 40.99 | -1.80% | |
| 42.69 | 42.71 | 41.62 | 41.74 | -1.67% | |
| 43.72 | 43.97 | 42.29 | 42.45 | -2.99% | |
| 43.37 | 44.00 | 42.94 | 43.76 | +0.64% | |
| 43.48 | 43.94 | 42.51 | 43.48 | +0.37% | |
| 42.31 | 43.78 | 41.88 | 43.32 | +4.01% | |
| 42.00 | 43.23 | 40.09 | 41.65 | -3.57% | |
| 42.78 | 43.49 | 42.44 | 43.19 | +0.96% | |
| 43.05 | 43.42 | 42.46 | 42.78 | -0.90% | |
| 43.37 | 43.56 | 42.90 | 43.17 | -0.46% | |
| 43.40 | 44.38 | 43.14 | 43.37 | -0.21% | |
| 43.91 | 44.47 | 43.33 | 43.46 | -0.14% | |
| 43.77 | 44.84 | 43.31 | 43.52 | -0.37% | |
| 43.35 | 44.25 | 43.18 | 43.68 | -0.02% | |
| 43.39 | 43.99 | 43.36 | 43.69 | +0.74% | |
| 43.35 | 43.80 | 42.64 | 43.37 | -0.14% | |
| 43.14 | 44.04 | 43.14 | 43.43 | +0.86% | |
| 43.20 | 43.70 | 42.82 | 43.06 | -0.49% | |
| 42.50 | 43.28 | 42.23 | 43.27 | +1.84% | |
| 42.03 | 42.64 | 42.01 | 42.49 | +1.09% | |
| 41.75 | 42.42 | 41.62 | 42.03 | +0.72% | |
| 41.48 | 41.87 | 41.40 | 41.73 | +0.68% | |
| 41.79 | 41.98 | 41.26 | 41.45 | -0.91% | |
| 41.21 | 42.03 | 40.95 | 41.83 | +1.11% | |
| 41.35 | 41.69 | 41.15 | 41.37 | -0.62% | |
| 41.43 | 41.87 | 40.92 | 41.63 | -0.19% | |
| 40.41 | 41.84 | 40.41 | 41.71 | +3.22% | |
| 39.86 | 40.45 | 39.78 | 40.41 | +0.90% | |
| 38.78 | 40.41 | 38.29 | 40.05 | +3.27% | |
| 38.57 | 38.91 | 38.32 | 38.78 | +0.75% | |
| 37.32 | 38.51 | 37.19 | 38.49 | +3.63% | |
| 37.78 | 37.78 | 37.06 | 37.14 | -1.09% | |
| 39.67 | 39.77 | 37.53 | 37.55 | -5.42% | |
| 39.85 | 40.02 | 39.30 | 39.70 | -0.43% | |
| 39.05 | 39.95 | 38.72 | 39.87 | +2.26% | |
| 39.60 | 39.64 | 38.97 | 38.99 | -1.69% | |
| 39.70 | 39.77 | 39.55 | 39.66 | -0.30% | |
| 39.88 | 40.03 | 39.60 | 39.78 | -0.10% | |
| 39.89 | 40.09 | 39.56 | 39.82 | -0.18% | |
| 39.75 | 40.12 | 39.68 | 39.89 | +0.50% | |
| 39.54 | 39.79 | 39.39 | 39.69 | +0.68% | |
| 39.23 | 39.70 | 39.20 | 39.42 | -0.05% | |
| 39.08 | 39.71 | 38.99 | 39.44 | +0.25% | |
| 39.42 | 39.71 | 39.23 | 39.34 | -0.68% | |
| 39.15 | 39.89 | 39.08 | 39.61 | +1.17% | |
| 39.61 | 39.68 | 39.00 | 39.15 | -1.24% | |
| 39.99 | 40.48 | 39.55 | 39.64 | -0.83% | |
| 39.75 | 40.12 | 39.50 | 39.97 | +0.68% | |
| 38.80 | 39.90 | 38.80 | 39.70 | +3.36% | |
| 38.08 | 38.59 | 37.84 | 38.41 | +0.87% | |
| 38.53 | 38.77 | 38.07 | 38.08 | -0.83% | |
| 39.52 | 39.70 | 38.29 | 38.40 | -3.37% | |
| 39.54 | 39.83 | 39.35 | 39.74 | +0.43% | |
| 39.06 | 40.11 | 38.89 | 39.57 | +1.59% | |
| 38.93 | 39.62 | 38.71 | 38.95 | +0.13% | |
| 38.84 | 39.12 | 38.47 | 38.90 | -0.08% | |
| 38.02 | 39.10 | 37.76 | 38.93 | +2.34% | |
| 37.61 | 38.19 | 37.51 | 38.04 | +1.33% | |
| 37.38 | 37.94 | 37.26 | 37.54 | +0.35% | |
| 37.60 | 37.93 | 37.17 | 37.41 | -0.05% | |
| 38.32 | 38.49 | 37.36 | 37.43 | -3.53% | |
| 37.82 | 39.16 | 37.72 | 38.80 | +3.16% | |
| 37.65 | 37.85 | 37.25 | 37.61 | 0.00% | |
| 37.49 | 37.72 | 37.21 | 37.61 | +0.35% | |
| 37.22 | 37.60 | 37.02 | 37.48 | +0.70% | |
| 37.42 | 37.67 | 37.11 | 37.22 | -0.80% | |
| 37.87 | 38.00 | 37.22 | 37.52 | -0.35% | |
| 38.08 | 38.65 | 37.61 | 37.65 | -0.79% | |
| 37.76 | 38.45 | 37.64 | 37.95 | +0.42% | |
| 37.60 | 38.00 | 37.32 | 37.79 | +0.72% | |
| 37.05 | 37.75 | 36.92 | 37.52 | +1.27% | |
| 36.65 | 37.14 | 36.03 | 37.05 | +1.20% | |
| 36.90 | 37.20 | 36.07 | 36.61 | -0.95% | |
| 37.27 | 37.73 | 36.69 | 36.96 | -0.78% | |
| 38.26 | 38.26 | 37.12 | 37.25 | -1.79% | |
| 37.72 | 38.24 | 37.32 | 37.93 | -0.45% | |
| 37.94 | 38.77 | 37.70 | 38.10 | +0.05% | |
| 37.00 | 38.61 | 35.73 | 38.08 | -0.10% | |
| 37.62 | 38.92 | 37.40 | 38.12 | +0.37% | |
| 37.93 | 38.70 | 37.86 | 37.98 | +0.18% | |
| 37.65 | 37.99 | 37.39 | 37.91 | +1.17% | |
| 37.68 | 37.85 | 37.06 | 37.47 | -0.37% | |
| 38.14 | 38.14 | 37.21 | 37.61 | -1.39% | |
| 37.91 | 38.65 | 37.59 | 38.14 | +0.95% | |
| 37.44 | 37.79 | 37.07 | 37.78 | +0.85% | |
| 37.36 | 37.70 | 36.90 | 37.46 | +0.27% | |
| 37.62 | 37.79 | 37.26 | 37.36 | +0.21% | |
| 38.08 | 38.24 | 37.09 | 37.28 | -2.25% | |
| 38.01 | 38.60 | 37.69 | 38.14 | +0.18% | |
| 38.04 | 38.17 | 37.45 | 38.07 | +0.74% | |
| 38.33 | 38.59 | 37.41 | 37.79 | -2.63% | |
| 38.11 | 38.91 | 37.84 | 38.81 | +2.43% | |
| 37.98 | 38.65 | 37.85 | 37.89 | -0.24% | |
| 38.36 | 38.48 | 37.03 | 37.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PPC chart for longer ranges.