MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PPC — Pilgrims Pride Corporation
NasdaqPilgrims Pride Corporation
$28.12
+0.23(+0.82%)
- O
- 27.96
- H
- 28.46
- L
- 27.67
- V
- 1.34M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.12
Period Return-47.49%
Period High$54.74
Period Low$25.00
Avg Daily Volume1.35M
Total Trading Days365
PPC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.96 | $28.46 | $27.67 | $28.12 | +$0.23 | +0.82% | 1,339,087 | $28.04 | $27.67 $28.46 |
| Oct 6, 2026 | $28.05 | $28.43 | $27.89 | $27.89 | $-0.10 | -0.36% | 1,075,270 | $28.05 | $27.89 $28.43 |
| Oct 5, 2026 | $27.45 | $28.46 | $27.01 | $27.99 | +$0.49 | +1.78% | 1,964,622 | $28.00 | $27.01 $28.46 |
| Oct 2, 2026 | $25.00 | $27.62 | $25.00 | $27.50 | +$2.30 | +9.13% | 2,172,038 | $27.12 | $25.00 $27.62 |
| Oct 1, 2026 | $26.95 | $27.16 | $25.13 | $25.20 | $-1.81 | -6.70% | 2,211,204 | $25.57 | $25.13 $27.16 |
| Sep 30, 2026 | $27.39 | $27.83 | $27.01 | $27.01 | $-0.26 | -0.95% | 1,363,707 | $27.29 | $27.01 $27.83 |
| Sep 29, 2026 | $27.84 | $28.15 | $27.23 | $27.27 | $-0.84 | -2.99% | 1,524,060 | $27.51 | $27.23 $28.15 |
| Sep 28, 2026 | $27.65 | $28.59 | $27.50 | $28.11 | +$0.29 | +1.04% | 1,638,627 | $28.13 | $27.50 $28.59 |
| Sep 25, 2026 | $27.25 | $27.95 | $27.11 | $27.82 | +$0.56 | +2.05% | 1,403,784 | $27.73 | $27.11 $27.95 |
| Sep 24, 2026 | $27.96 | $28.12 | $27.02 | $27.26 | $-0.37 | -1.34% | 1,469,367 | $27.28 | $27.02 $28.12 |
| Sep 23, 2026 | $28.97 | $29.16 | $27.42 | $27.63 | $-1.35 | -4.66% | 1,705,461 | $27.87 | $27.42 $29.16 |
| Sep 22, 2026 | $29.71 | $29.87 | $28.97 | $28.98 | $-0.50 | -1.70% | 1,304,828 | $29.27 | $28.97 $29.87 |
| Sep 21, 2026 | $29.93 | $30.03 | $29.17 | $29.48 | $-0.37 | -1.24% | 1,597,548 | $29.45 | $29.17 $30.03 |
| Sep 18, 2026 | $29.33 | $30.24 | $29.10 | $29.85 | +$0.29 | +0.98% | 1,963,941 | $29.88 | $29.10 $30.24 |
| Sep 17, 2026 | $29.66 | $30.06 | $29.51 | $29.56 | $-0.10 | -0.34% | 1,148,614 | $29.65 | $29.51 $30.06 |
| Sep 16, 2026 | $29.90 | $30.29 | $29.50 | $29.66 | $-0.20 | -0.67% | 1,187,286 | $29.76 | $29.50 $30.29 |
| Sep 15, 2026 | $30.06 | $30.21 | $29.65 | $29.86 | $-0.39 | -1.29% | 1,294,299 | $29.91 | $29.65 $30.21 |
| Sep 14, 2026 | $30.69 | $31.24 | $30.24 | $30.25 | +$0.01 | +0.03% | 1,240,998 | $30.45 | $30.24 $31.24 |
| Sep 11, 2026 | $30.12 | $30.42 | $29.66 | $30.24 | +$0.31 | +1.04% | 1,106,878 | $30.14 | $29.66 $30.42 |
| Sep 10, 2026 | $30.37 | $30.45 | $29.62 | $29.93 | $-0.31 | -1.03% | 1,724,001 | $29.99 | $29.62 $30.45 |
| Sep 9, 2026 | $29.81 | $30.64 | $29.79 | $30.24 | +$0.25 | +0.83% | 1,465,882 | $30.26 | $29.79 $30.64 |
| Sep 8, 2026 | $30.48 | $30.50 | $29.58 | $29.99 | $-0.49 | -1.61% | 1,233,307 | $29.96 | $29.58 $30.50 |
| Sep 4, 2026 | $30.07 | $30.76 | $30.07 | $30.48 | $-0.03 | -0.10% | 955,639 | $30.51 | $30.07 $30.76 |
| Sep 3, 2026 | $31.04 | $31.04 | $30.06 | $30.51 | $-0.61 | -1.96% | 1,563,714 | $30.40 | $30.06 $31.04 |
| Sep 2, 2026 | $31.11 | $31.97 | $31.01 | $31.12 | +$0.03 | +0.10% | 1,070,966 | $31.43 | $31.01 $31.97 |
| Sep 1, 2026 | $31.56 | $31.94 | $31.00 | $31.09 | $-0.29 | -0.92% | 1,279,094 | $31.25 | $31.00 $31.94 |
| Aug 31, 2026 | $31.37 | $32.18 | $31.04 | $31.38 | $-0.31 | -0.98% | 1,186,068 | $31.58 | $31.04 $32.18 |
| Aug 28, 2026 | $31.33 | $31.72 | $31.13 | $31.69 | +$0.58 | +1.86% | 833,851 | $31.56 | $31.13 $31.72 |
| Aug 27, 2026 | $30.88 | $31.53 | $30.70 | $31.11 | $-0.18 | -0.58% | 1,312,747 | $31.18 | $30.70 $31.53 |
| Aug 26, 2026 | $32.48 | $32.53 | $31.27 | $31.29 | $-1.14 | -3.52% | 1,291,781 | $31.53 | $31.27 $32.53 |