5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
+9.51%
3 MONTH PERFORMANCE
+14.05%
6 MONTH PERFORMANCE
-8.95%
YEAR-TO-DATE PERFORMANCE
+11.39%
1 YEAR PERFORMANCE
-8.18%
Pilgrim's Pride Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $43.14 | $43.43 (0.67%) | $44.04 | $43.14 | 1.08 M | $10.32 B |
| 01/28/2026 | $43.20 | $43.06 (-0.32%) | $43.70 | $42.82 | 669.62 K | $10.23 B |
| 01/27/2026 | $42.50 | $43.27 (1.81%) | $43.28 | $42.23 | 923.12 K | $10.28 B |
| 01/26/2026 | $42.03 | $42.49 (1.09%) | $42.64 | $42.01 | 571.53 K | $10.09 B |
| 01/23/2026 | $41.75 | $42.03 (0.67%) | $42.42 | $41.62 | 617.80 K | $9.98 B |
| 01/22/2026 | $41.48 | $41.73 (0.6%) | $41.87 | $41.40 | 543.00 K | $9.91 B |
| 01/21/2026 | $41.79 | $41.45 (-0.81%) | $41.98 | $41.26 | 719.74 K | $9.85 B |
| 01/20/2026 | $41.21 | $41.83 (1.5%) | $42.03 | $40.95 | 913.80 K | $9.94 B |
| 01/16/2026 | $41.35 | $41.37 (0.05%) | $41.69 | $41.15 | 752.95 K | $9.83 B |
| 01/15/2026 | $41.43 | $41.63 (0.48%) | $41.87 | $40.92 | 904.22 K | $9.89 B |
| 01/14/2026 | $40.41 | $41.71 (3.22%) | $41.84 | $40.41 | 984.02 K | $9.91 B |
| 01/13/2026 | $39.86 | $40.41 (1.38%) | $40.45 | $39.78 | 907.40 K | $9.60 B |
| 01/12/2026 | $38.78 | $40.05 (3.27%) | $40.41 | $38.29 | 1.44 M | $9.51 B |
| 01/09/2026 | $38.57 | $38.78 (0.54%) | $38.91 | $38.32 | 640.50 K | $9.21 B |
| 01/08/2026 | $37.32 | $38.49 (3.14%) | $38.51 | $37.19 | 744.82 K | $9.14 B |
| 01/07/2026 | $37.78 | $37.14 (-1.69%) | $37.78 | $37.06 | 985.30 K | $8.82 B |
| 01/06/2026 | $39.67 | $37.55 (-5.34%) | $39.77 | $37.53 | 1.68 M | $8.92 B |
| 01/05/2026 | $39.85 | $39.70 (-0.38%) | $40.02 | $39.30 | 848.36 K | $9.43 B |
| 01/02/2026 | $39.05 | $39.87 (2.1%) | $39.95 | $38.72 | 1.07 M | $9.47 B |
| 12/31/2025 | $39.60 | $38.99 (-1.54%) | $39.64 | $38.97 | 940.64 K | $9.26 B |
| 12/30/2025 | $39.70 | $39.66 (-0.1%) | $39.77 | $39.55 | 411.30 K | $9.42 B |
| 12/29/2025 | $39.88 | $39.78 (-0.25%) | $40.03 | $39.60 | 436.44 K | $9.45 B |
| 12/26/2025 | $39.89 | $39.82 (-0.18%) | $40.09 | $39.56 | 319.70 K | $9.46 B |
| 12/24/2025 | $39.75 | $39.89 (0.35%) | $40.12 | $39.68 | 305.45 K | $9.48 B |
| 12/23/2025 | $39.54 | $39.69 (0.38%) | $39.79 | $39.39 | 513.40 K | $9.43 B |
| 12/22/2025 | $39.23 | $39.42 (0.48%) | $39.70 | $39.20 | 705.23 K | $9.36 B |
| 12/19/2025 | $39.08 | $39.44 (0.92%) | $39.71 | $38.99 | 2.18 M | $9.37 B |
| 12/18/2025 | $39.42 | $39.34 (-0.2%) | $39.71 | $39.23 | 903.30 K | $9.35 B |
| 12/17/2025 | $39.15 | $39.61 (1.17%) | $39.89 | $39.08 | 771.88 K | $9.41 B |
| 12/16/2025 | $39.61 | $39.15 (-1.16%) | $39.67 | $39.00 | 1.55 M | $9.30 B |
| 12/15/2025 | $39.99 | $39.64 (-0.88%) | $40.48 | $39.55 | 1.18 M | $9.42 B |
| 12/12/2025 | $39.75 | $39.97 (0.55%) | $40.12 | $39.50 | 708.90 K | $9.49 B |
| 12/11/2025 | $38.80 | $39.70 (2.32%) | $39.90 | $38.80 | 1.08 M | $9.43 B |
| 12/10/2025 | $38.08 | $38.41 (0.87%) | $38.59 | $37.84 | 1.26 M | $9.12 B |
| 12/09/2025 | $38.53 | $38.08 (-1.17%) | $38.77 | $38.07 | 1.05 M | $9.05 B |
| 12/08/2025 | $39.52 | $38.40 (-2.83%) | $39.70 | $38.29 | 1.51 M | $9.12 B |
| 12/05/2025 | $39.54 | $39.74 (0.51%) | $39.83 | $39.35 | 941.52 K | $9.44 B |
| 12/04/2025 | $39.06 | $39.57 (1.31%) | $40.10 | $38.89 | 1.13 M | $9.40 B |
| 12/03/2025 | $38.93 | $38.95 (0.05%) | $39.62 | $38.71 | 1.04 M | $9.25 B |
| 12/02/2025 | $38.84 | $38.90 (0.15%) | $39.12 | $38.47 | 1.17 M | $9.24 B |
| 12/01/2025 | $38.02 | $38.93 (2.39%) | $39.10 | $37.76 | 1.36 M | $9.25 B |
| 11/28/2025 | $37.61 | $38.04 (1.14%) | $38.19 | $37.51 | 525.10 K | $9.04 B |
| 11/26/2025 | $37.38 | $37.54 (0.43%) | $37.94 | $37.26 | 799.90 K | $8.92 B |
| 11/25/2025 | $37.60 | $37.41 (-0.51%) | $37.93 | $37.17 | 1.08 M | $8.89 B |
| 11/24/2025 | $38.32 | $37.43 (-2.32%) | $38.49 | $37.36 | 1.91 M | $8.89 B |
| 11/21/2025 | $37.82 | $38.80 (2.59%) | $39.16 | $37.72 | 1.28 M | $9.22 B |
| 11/20/2025 | $37.65 | $37.61 (-0.11%) | $37.85 | $37.24 | 821.00 K | $8.93 B |
| 11/19/2025 | $37.49 | $37.61 (0.32%) | $37.72 | $37.21 | 688.90 K | $8.93 B |
| 11/18/2025 | $37.22 | $37.48 (0.7%) | $37.60 | $37.02 | 733.34 K | $8.90 B |
| 11/17/2025 | $37.42 | $37.22 (-0.53%) | $37.67 | $37.10 | 1.20 M | $8.84 B |
| 11/14/2025 | $37.87 | $37.52 (-0.92%) | $38.00 | $37.22 | 824.12 K | $8.91 B |
| 11/13/2025 | $38.08 | $37.65 (-1.13%) | $38.65 | $37.60 | 1.75 M | $8.94 B |
| 11/12/2025 | $37.76 | $37.95 (0.5%) | $38.45 | $37.64 | 1.12 M | $9.01 B |
| 11/11/2025 | $37.60 | $37.79 (0.51%) | $38.00 | $37.32 | 1.59 M | $8.98 B |
| 11/10/2025 | $37.05 | $37.52 (1.27%) | $37.75 | $36.92 | 1.30 M | $8.91 B |
| 11/07/2025 | $36.65 | $37.05 (1.09%) | $37.14 | $36.03 | 1.78 M | $8.80 B |
| 11/06/2025 | $36.90 | $36.61 (-0.79%) | $37.20 | $36.07 | 2.37 M | $8.70 B |
| 11/05/2025 | $37.27 | $36.96 (-0.83%) | $37.73 | $36.69 | 2.19 M | $8.78 B |
| 11/04/2025 | $38.26 | $37.25 (-2.64%) | $38.26 | $37.12 | 2.29 M | $8.85 B |
| 11/03/2025 | $37.72 | $37.93 (0.56%) | $38.24 | $37.32 | 2.16 M | $9.01 B |
| 10/31/2025 | $37.94 | $38.10 (0.42%) | $38.77 | $37.70 | 1.98 M | $9.05 B |
| 10/30/2025 | $37.00 | $38.08 (2.92%) | $38.60 | $35.73 | 3.96 M | $9.05 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.
