Pilgrim's Pride Corporation (PPC) Stock Price History
Historical prices from 1987 to 2026
- 1M
- -3.7%
- 3M
- -25.2%
- YTD
- -31.5%
- 1Y
- -40.5%
- 3Y
- +8.3%
- 5Y
- +5.2%
Loading 10-year price history...
PPC Historical Performance
PPC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -39.9%
- 2003 annual price return
- +94.4%
- 2004 annual price return
- +80.7%
- 2005 annual price return
- +11.6%
- 2006 annual price return
- +16.0%
- 2007 annual price return
- -1.7%
- 2008 annual price return
- -97.8%
- 2009 annual price return
- +1208.8%
- 2010 annual price return
- -20.5%
- 2011 annual price return
- -18.1%
- 2012 annual price return
- +33.6%
- 2013 annual price return
- +111.0%
- 2014 annual price return
- +105.6%
- 2015 annual price return
- -30.2%
- 2016 annual price return
- -13.2%
- 2017 annual price return
- +60.1%
- 2018 annual price return
- -48.6%
- 2019 annual price return
- +112.6%
- 2020 annual price return
- -39.1%
- 2021 annual price return
- +48.7%
- 2022 annual price return
- -15.6%
- 2023 annual price return
- +16.2%
- 2024 annual price return
- +59.8%
- 2025 annual price return
- -17.4%
- 2026 annual price return
- +8.3%
PPC Stock Price Trajectory (1987–2026)
As of June 21, 2026, Pilgrim's Pride Corporation (PPC) trades at $27.32, representing a -40.5% return over the past year. The stock has delivered a +68.1% total return over five years (+5.2% 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 -52.2%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers TSN (+2.1% 1Y), HRL (-19.9% 1Y), and WH (+5.7% 1Y), PPC has underperformed the peer group average. Compare PPC vs TSN →
PPC Historical Price Data · from 1987
Rows 1–50 of 9,691| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 28.31 | 28.42 | 27.17 | 27.32 | 2.96M | -3.63% |
| 2026-06-17 | 28.67 | 29.03 | 28.16 | 28.35 | 1.20M | -2.54% |
| 2026-06-16 | 29.18 | 29.39 | 28.72 | 29.09 | 1.11M | +0.14% |
| 2026-06-15 | 29.76 | 29.76 | 28.75 | 29.05 | 1.94M | -3.39% |
| 2026-06-12 | 29.17 | 30.36 | 29.17 | 30.07 | 1.11M | +1.38% |
| 2026-06-11 | 29.43 | 29.98 | 29.40 | 29.66 | 965K | +0.54% |
| 2026-06-10 | 29.68 | 29.98 | 28.91 | 29.50 | 1.94M | -0.81% |
| 2026-06-09 | 29.20 | 30.27 | 29.20 | 29.74 | 1.18M | +1.92% |
| 2026-06-08 | 29.83 | 30.05 | 29.11 | 29.18 | 1.31M | -2.34% |
| 2026-06-05 | 29.18 | 30.28 | 29.07 | 29.88 | 1.91M | +3.14% |
| 2026-06-04 | 28.17 | 29.46 | 28.03 | 28.97 | 2.33M | +5.04% |
| 2026-06-03 | 27.98 | 28.28 | 27.37 | 27.58 | 1.00M | -1.50% |
| 2026-06-02 | 28.65 | 28.88 | 27.98 | 28.00 | 1.15M | -2.74% |
| 2026-06-01 | 28.03 | 28.86 | 27.87 | 28.79 | 1.22M | +1.70% |
| 2026-05-29 | 28.44 | 28.54 | 28.01 | 28.31 | 1.40M | -0.81% |
| 2026-05-28 | 28.66 | 28.75 | 28.34 | 28.54 | 946K | -1.65% |
| 2026-05-27 | 28.31 | 29.25 | 28.31 | 29.02 | 1.09M | +2.87% |
| 2026-05-26 | 28.09 | 28.59 | 27.85 | 28.21 | 1.46M | -0.88% |
| 2026-05-22 | 28.70 | 28.70 | 28.17 | 28.46 | 928K | -1.86% |
| 2026-05-21 | 28.10 | 29.20 | 27.95 | 29.00 | 1.26M | +1.22% |
| 2026-05-20 | 28.39 | 28.94 | 28.14 | 28.65 | 1.67M | +0.88% |
| 2026-05-19 | 28.00 | 29.05 | 27.95 | 28.40 | 1.72M | +0.14% |
| 2026-05-18 | 27.13 | 28.60 | 27.13 | 28.36 | 1.30M | +2.90% |
| 2026-05-15 | 28.21 | 28.41 | 27.38 | 27.56 | 1.09M | -1.04% |
| 2026-05-14 | 28.00 | 28.38 | 27.67 | 27.85 | 994K | -0.04% |
| 2026-05-13 | 28.29 | 28.57 | 27.32 | 27.86 | 1.47M | -2.79% |
| 2026-05-12 | 28.90 | 29.23 | 28.28 | 28.66 | 1.42M | 0.00% |
| 2026-05-11 | 29.16 | 29.16 | 28.46 | 28.66 | 1.27M | -1.51% |
| 2026-05-08 | 30.33 | 30.51 | 29.09 | 29.10 | 1.44M | -4.28% |
| 2026-05-07 | 31.16 | 31.16 | 30.39 | 30.40 | 1.45M | -2.88% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PPC — Frequently Asked Questions
Quick answers to the most common questions about buying PPC stock.
How has PPC stock performed recently?
PPC declined -40.5% over the past year, below its 5-year annualized CAGR of +5.2%. 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 $50.56. Current 1-year return of -40.5% 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 1987-2026, downloadable in CSV format.