Pilgrim's Pride Corporation (PPC) Stock Price History
Historical prices from 1987 to 2026
- 1M
- -13.1%
- 3M
- -0.3%
- YTD
- -30.7%
- 1Y
- -32.0%
- 3Y
- +6.6%
- 5Y
- -0.6%
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
- -31.4%
PPC Stock Price Trajectory (1987–2026)
As of September 23, 2026, Pilgrim's Pride Corporation (PPC) trades at $27.63, representing a -32.0% return over the past year. The stock has delivered a +26.4% total return over five years (-0.6% 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 -51.7%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers TSN (-4.6% 1Y), HRL (-18.5% 1Y), and WH (-16.1% 1Y), PPC has underperformed the peer group average. Compare PPC vs TSN →
PPC Historical Price Data · from 1987
Rows 1–50 of 9,756| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 29.08 | 29.16 | 27.42 | 27.63 | 1.71M | -4.66% |
| 2026-09-22 | 29.85 | 29.85 | 28.98 | 28.98 | 1.30M | -1.70% |
| 2026-09-21 | 29.61 | 29.70 | 29.15 | 29.48 | 1.60M | -1.24% |
| 2026-09-18 | 29.21 | 30.25 | 29.21 | 29.85 | 1.71M | +0.98% |
| 2026-09-17 | 29.61 | 30.06 | 29.52 | 29.56 | 1.15M | -0.34% |
| 2026-09-16 | 29.91 | 30.29 | 29.50 | 29.66 | 1.19M | -0.67% |
| 2026-09-15 | 29.77 | 30.20 | 29.65 | 29.86 | 1.29M | -1.29% |
| 2026-09-14 | 30.70 | 31.24 | 30.25 | 30.25 | 1.24M | +0.03% |
| 2026-09-11 | 30.12 | 30.42 | 29.66 | 30.24 | 1.11M | +1.04% |
| 2026-09-10 | 30.37 | 30.45 | 29.64 | 29.93 | 1.72M | -1.03% |
| 2026-09-09 | 29.82 | 30.64 | 29.81 | 30.24 | 1.47M | +0.83% |
| 2026-09-08 | 30.39 | 30.50 | 29.57 | 29.99 | 1.23M | -1.61% |
| 2026-09-04 | 30.07 | 30.75 | 30.07 | 30.48 | 956K | -0.10% |
| 2026-09-03 | 31.04 | 31.04 | 30.06 | 30.51 | 1.56M | -1.96% |
| 2026-09-02 | 31.11 | 31.97 | 31.01 | 31.12 | 1.07M | +0.10% |
| 2026-09-01 | 31.56 | 31.94 | 31.00 | 31.09 | 1.12M | -0.92% |
| 2026-08-31 | 31.37 | 32.18 | 31.16 | 31.38 | 1.19M | -0.98% |
| 2026-08-28 | 31.33 | 31.71 | 31.13 | 31.69 | 834K | +1.86% |
| 2026-08-27 | 30.88 | 31.53 | 30.70 | 31.11 | 1.28M | -0.58% |
| 2026-08-26 | 32.48 | 32.53 | 31.27 | 31.29 | 1.29M | -3.52% |
| 2026-08-25 | 31.47 | 32.63 | 31.18 | 32.43 | 1.72M | +2.01% |
| 2026-08-24 | 32.46 | 32.59 | 31.76 | 31.79 | 1.16M | -1.43% |
| 2026-08-21 | 31.13 | 32.38 | 30.76 | 32.25 | 1.49M | +3.23% |
| 2026-08-20 | 30.65 | 31.84 | 30.61 | 31.24 | 1.71M | -0.13% |
| 2026-08-19 | 30.40 | 32.85 | 30.26 | 31.28 | 4.27M | +9.79% |
| 2026-08-18 | 29.27 | 29.27 | 28.41 | 28.49 | 1.62M | -0.97% |
| 2026-08-17 | 27.54 | 29.40 | 27.35 | 28.77 | 2.89M | +3.12% |
| 2026-08-14 | 27.81 | 27.99 | 27.50 | 27.90 | 1.11M | +1.09% |
| 2026-08-13 | 26.95 | 27.79 | 26.74 | 27.60 | 1.41M | +2.76% |
| 2026-08-12 | 26.47 | 27.27 | 26.47 | 26.86 | 1.56M | 0.00% |
| 2026-08-11 | 26.07 | 26.97 | 25.90 | 26.86 | 1.42M | +1.32% |
| 2026-08-10 | 27.20 | 27.42 | 26.23 | 26.51 | 1.30M | -3.42% |
| 2026-08-07 | 27.30 | 27.59 | 27.10 | 27.45 | 1.07M | -0.36% |
| 2026-08-06 | 26.65 | 27.61 | 26.11 | 27.55 | 1.34M | +3.65% |
| 2026-08-05 | 27.26 | 27.46 | 26.27 | 26.58 | 1.60M | -1.41% |
| 2026-08-04 | 27.69 | 27.69 | 26.75 | 26.96 | 1.55M | -3.44% |
| 2026-08-03 | 27.53 | 28.35 | 27.53 | 27.92 | 1.57M | +2.05% |
| 2026-07-31 | 28.86 | 29.18 | 27.25 | 27.36 | 1.97M | -6.75% |
| 2026-07-30 | 29.60 | 30.54 | 28.68 | 29.34 | 2.37M | -2.04% |
| 2026-07-29 | 29.49 | 30.01 | 29.10 | 29.95 | 2.07M | +0.47% |
| 2026-07-28 | 29.91 | 30.58 | 29.56 | 29.81 | 1.65M | +2.12% |
| 2026-07-27 | 28.97 | 29.53 | 28.72 | 29.19 | 1.34M | +1.78% |
| 2026-07-24 | 27.88 | 28.82 | 27.88 | 28.68 | 985K | +2.72% |
| 2026-07-23 | 27.92 | 28.42 | 27.52 | 27.92 | 1.21M | -1.79% |
| 2026-07-22 | 29.00 | 29.40 | 28.36 | 28.43 | 1.15M | -0.42% |
| 2026-07-21 | 29.08 | 29.44 | 28.41 | 28.55 | 1.59M | -2.09% |
| 2026-07-20 | 28.95 | 29.49 | 28.33 | 29.16 | 1.61M | +0.17% |
| 2026-07-17 | 29.47 | 29.71 | 28.64 | 29.11 | 2.25M | +0.34% |
| 2026-07-16 | 28.47 | 29.24 | 28.47 | 29.01 | 1.54M | +2.08% |
| 2026-07-15 | 28.08 | 29.03 | 28.08 | 28.42 | 2.09M | +0.71% |
PPC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -32.0% over the past year, below its 5-year annualized CAGR of -0.6%. 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 $44.84. Current 1-year return of -32.0% 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.