NASDAQ · PPC

Pilgrim's Pride Corporation

Consumer Defensive · Packaged Foods

$31.79

Down-$0.46 (-1.43%)

Updated Aug 25, 2026, 6:51 AM

SID Score

5.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance

PPC price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

PPC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 24, 2026	$32.46	$32.59	$31.76	$31.79	1.16M
Aug 21, 2026	$31.13	$32.38	$30.7609	$32.25	1.49M
Aug 20, 2026	$30.65	$31.84	$30.61	$31.24	1.71M
Aug 19, 2026	$30.40	$32.85	$30.255	$31.28	4.27M
Aug 18, 2026	$29.27	$29.27	$28.4075	$28.49	1.62M
Aug 17, 2026	$27.54	$29.40	$27.35	$28.77	2.89M
Aug 14, 2026	$27.81	$27.99	$27.50	$27.90	1.11M
Aug 13, 2026	$26.95	$27.79	$26.74	$27.60	1.41M
Aug 12, 2026	$26.47	$27.265	$26.47	$26.86	1.56M
Aug 11, 2026	$26.07	$26.97	$25.9001	$26.86	1.42M
Aug 10, 2026	$27.20	$27.42	$26.23	$26.51	1.3M
Aug 7, 2026	$27.30	$27.59	$27.10	$27.45	1.07M
Aug 6, 2026	$26.65	$27.61	$26.11	$27.545	1.34M
Aug 5, 2026	$27.26	$27.46	$26.27	$26.58	1.6M
Aug 4, 2026	$27.685	$27.685	$26.75	$26.96	1.55M
Aug 3, 2026	$27.53	$28.345	$27.53	$27.92	1.57M
Jul 31, 2026	$28.86	$29.18	$27.25	$27.36	1.97M
Jul 30, 2026	$29.60	$30.54	$28.675	$29.34	2.37M
Jul 29, 2026	$29.49	$30.005	$29.10	$29.95	2.07M
Jul 28, 2026	$29.91	$30.58	$29.557	$29.81	1.65M
Jul 27, 2026	$28.97	$29.525	$28.72	$29.19	1.34M