Pilgrim's Pride Corporation (PPC) Stock Price History
Historical prices from 1987 to 2026
- 1M
- +2.3%
- 3M
- +3.6%
- YTD
- -28.4%
- 1Y
- -22.1%
- 3Y
- +2.6%
- 5Y
- +0.2%
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
- -28.1%
PPC Stock Price Trajectory (1987–2026)
As of November 8, 2026, Pilgrim's Pride Corporation (PPC) trades at $28.53, representing a -22.1% return over the past year. The stock has delivered a +31.0% total return over five years (+0.2% 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 -50.1%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers TSN (+15.5% 1Y), HRL (+1.1% 1Y), and WH (+7.3% 1Y), PPC has underperformed the peer group average. Compare PPC vs TSN →
PPC Historical Price Data · from 1987
Rows 1–50 of 9,788| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 28.08 | 28.63 | 27.66 | 28.53 | 1.36M | -0.31% |
| 2026-11-05 | 29.55 | 29.77 | 28.24 | 28.62 | 1.05M | -1.34% |
| 2026-11-04 | 27.69 | 29.13 | 27.56 | 29.01 | 1.14M | +6.34% |
| 2026-11-03 | 28.12 | 28.17 | 26.87 | 27.28 | 1.47M | -4.75% |
| 2026-11-02 | 29.05 | 29.30 | 28.46 | 28.64 | 1.72M | -0.28% |
| 2026-10-30 | 28.21 | 29.06 | 28.13 | 28.72 | 1.32M | +4.02% |
| 2026-10-29 | 26.31 | 27.67 | 26.31 | 27.61 | 1.17M | +4.66% |
| 2026-10-28 | 26.43 | 26.93 | 25.85 | 26.38 | 800K | -2.62% |
| 2026-10-27 | 27.03 | 27.27 | 26.85 | 27.09 | 880K | -0.88% |
| 2026-10-26 | 27.96 | 27.96 | 27.11 | 27.33 | 1.05M | -2.84% |
| 2026-10-23 | 27.96 | 28.19 | 27.42 | 28.13 | 825K | +0.14% |
| 2026-10-22 | 27.89 | 28.27 | 27.26 | 28.09 | 1.37M | +1.23% |
| 2026-10-21 | 28.17 | 28.22 | 27.57 | 27.75 | 1.02M | -1.67% |
| 2026-10-20 | 28.89 | 29.23 | 28.13 | 28.22 | 929K | -1.09% |
| 2026-10-19 | 29.19 | 29.37 | 28.52 | 28.53 | 1.04M | -3.06% |
| 2026-10-16 | 29.06 | 29.57 | 28.88 | 29.43 | 1.13M | +1.87% |
| 2026-10-15 | 29.66 | 30.28 | 28.79 | 28.89 | 994K | -0.41% |
| 2026-10-14 | 28.63 | 29.16 | 28.63 | 29.01 | 819K | +0.76% |
| 2026-10-13 | 28.88 | 29.14 | 28.55 | 28.79 | 977K | +0.03% |
| 2026-10-12 | 28.87 | 28.97 | 28.58 | 28.78 | 803K | +0.45% |
| 2026-10-09 | 28.44 | 28.92 | 28.18 | 28.65 | 998K | +0.53% |
| 2026-10-08 | 28.28 | 28.85 | 28.13 | 28.50 | 1.54M | +1.35% |
| 2026-10-07 | 27.96 | 28.46 | 27.67 | 28.12 | 1.34M | +0.82% |
| 2026-10-06 | 28.05 | 28.43 | 27.89 | 27.89 | 1.08M | -0.36% |
| 2026-10-05 | 27.45 | 28.46 | 27.01 | 27.99 | 1.96M | +1.78% |
| 2026-10-02 | 25.00 | 27.62 | 25.00 | 27.50 | 2.17M | +9.13% |
| 2026-10-01 | 26.95 | 27.16 | 25.13 | 25.20 | 2.21M | -6.70% |
| 2026-09-30 | 27.39 | 27.83 | 27.01 | 27.01 | 1.36M | -0.95% |
| 2026-09-29 | 27.84 | 28.15 | 27.23 | 27.27 | 1.52M | -2.99% |
| 2026-09-28 | 27.65 | 28.59 | 27.50 | 28.11 | 1.64M | +1.04% |
| 2026-09-25 | 27.25 | 27.95 | 27.11 | 27.82 | 1.40M | +2.05% |
| 2026-09-24 | 27.96 | 28.12 | 27.02 | 27.26 | 1.47M | -1.34% |
| 2026-09-23 | 28.97 | 29.16 | 27.42 | 27.63 | 1.71M | -4.66% |
| 2026-09-22 | 29.71 | 29.87 | 28.97 | 28.98 | 1.30M | -1.70% |
| 2026-09-21 | 29.93 | 30.03 | 29.17 | 29.48 | 1.60M | -1.24% |
| 2026-09-18 | 29.33 | 30.24 | 29.10 | 29.85 | 1.96M | +0.98% |
| 2026-09-17 | 29.66 | 30.06 | 29.51 | 29.56 | 1.15M | -0.34% |
| 2026-09-16 | 29.90 | 30.29 | 29.50 | 29.66 | 1.19M | -0.67% |
| 2026-09-15 | 30.06 | 30.21 | 29.65 | 29.86 | 1.29M | -1.29% |
| 2026-09-14 | 30.69 | 31.24 | 30.24 | 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 | 29.62 | 29.93 | 1.72M | -1.03% |
| 2026-09-09 | 29.81 | 30.64 | 29.79 | 30.24 | 1.47M | +0.83% |
| 2026-09-08 | 30.48 | 30.50 | 29.58 | 29.99 | 1.23M | -1.61% |
| 2026-09-04 | 30.07 | 30.76 | 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 | 1.28M | -0.92% |
| 2026-08-31 | 31.37 | 32.18 | 31.04 | 31.38 | 1.19M | -0.98% |
| 2026-08-28 | 31.33 | 31.72 | 31.13 | 31.69 | 834K | +1.86% |
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 -22.1% over the past year, below its 5-year annualized CAGR of +0.2%. 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 $44.84. Current 1-year return of -22.1% 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.