Pilgrim's Pride Corporation (PPC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
PPC Historical Performance
Short-Term Returns
PPC Stock Price Trajectory (2011–2026)
As of May 7, 2026, Pilgrim's Pride Corporation (PPC) trades at $31.30, representing a -32.9% return over the past year. The stock has delivered a +65.7% total return over five years (+5.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $57.16 on February 14, 2025. From this peak, PPC has corrected -45.2%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers TSN (+22.1% 1Y), HRL (-29.0% 1Y), and WH (-0.2% 1Y), PPC has underperformed the peer group average. Compare PPC vs TSN →
PPC Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 31.46 | 31.62 | 30.90 | 31.30 | 1.82M | -0.06% |
| 2026-05-05 | 30.48 | 31.58 | 30.22 | 31.32 | 1.73M | +2.39% |
| 2026-05-04 | 31.58 | 31.66 | 30.27 | 30.59 | 1.23M | -4.05% |
| 2026-05-01 | 33.30 | 33.38 | 31.79 | 31.88 | 1.58M | -3.69% |
| 2026-04-30 | 31.15 | 33.64 | 30.70 | 33.10 | 2.85M | +6.26% |
| 2026-04-29 | 32.76 | 33.02 | 31.11 | 31.15 | 2.24M | -5.20% |
| 2026-04-28 | 33.61 | 33.63 | 32.60 | 32.86 | 1.08M | -0.81% |
| 2026-04-27 | 33.52 | 33.90 | 33.08 | 33.13 | 737K | -1.49% |
| 2026-04-24 | 33.51 | 33.89 | 33.23 | 33.63 | 566K | -0.24% |
| 2026-04-23 | 33.05 | 33.84 | 33.05 | 33.71 | 1.15M | +2.34% |
| 2026-04-22 | 33.10 | 33.35 | 32.84 | 32.94 | 1.24M | -0.45% |
| 2026-04-21 | 33.03 | 33.20 | 32.23 | 33.09 | 1.23M | +0.18% |
| 2026-04-20 | 33.78 | 34.24 | 32.98 | 33.03 | 1.29M | -2.60% |
| 2026-04-17 | 33.45 | 34.00 | 33.33 | 33.91 | 907K | +0.77% |
| 2026-04-16 | 33.46 | 33.76 | 32.79 | 33.65 | 1.22M | +0.03% |
| 2026-04-15 | 35.00 | 35.00 | 33.53 | 33.64 | 1.05M | -4.13% |
| 2026-04-14 | 35.42 | 35.76 | 35.03 | 35.09 | 558K | -1.52% |
| 2026-04-13 | 35.23 | 35.77 | 34.59 | 35.63 | 853K | +0.54% |
| 2026-04-10 | 35.68 | 35.78 | 35.25 | 35.44 | 523K | -1.53% |
| 2026-04-09 | 35.85 | 36.05 | 35.34 | 35.99 | 699K | +0.14% |
| 2026-04-08 | 35.88 | 36.41 | 35.47 | 35.94 | 949K | +0.96% |
| 2026-04-07 | 36.89 | 37.00 | 35.56 | 35.60 | 744K | -3.71% |
| 2026-04-06 | 37.30 | 37.53 | 36.63 | 36.97 | 643K | -0.96% |
| 2026-04-02 | 37.82 | 38.20 | 37.26 | 37.33 | 835K | -1.71% |
| 2026-04-01 | 37.72 | 38.30 | 37.15 | 37.98 | 1.07M | +0.58% |
| 2026-03-31 | 37.35 | 37.86 | 36.82 | 37.76 | 1.06M | +0.85% |
| 2026-03-30 | 36.73 | 38.30 | 36.48 | 37.44 | 1.55M | +1.96% |
| 2026-03-27 | 35.96 | 36.83 | 35.96 | 36.72 | 1.27M | +1.63% |
| 2026-03-26 | 35.42 | 36.24 | 35.40 | 36.13 | 1.25M | +2.00% |
| 2026-03-25 | 35.24 | 35.56 | 34.76 | 35.42 | 931K | +0.57% |
See PPC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PPC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PPC vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonPPC — Frequently Asked Questions
Quick answers to the most common questions about buying PPC stock.
How has PPC stock performed recently?
PPC declined -32.9% over the past year, below its 5-year annualized CAGR of +5.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PPC's all-time high price?
Pilgrim's Pride Corporation reached $57.16 on 2025-02-14. The 52-week high is $51.45. Current 1-year return of -32.9% places the stock further from historical peaks.
Where can I download PPC historical price data?
This page provides PPC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.