NASDAQ:PPC | Historical Stock Price | PILGRIMS PRIDE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-12-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$0.86$2.79$9.02$29.18$94.421987-12-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.61$29.18417,300——
2020-12-30$19.35$28.79391,400——
2020-12-29$19.43$28.91419,600——
2020-12-28$19.76$29.40464,300——
2020-12-24$19.35$28.79211,700——
2020-12-23$19.58$29.13549,600——
2020-12-22$19.15$28.49396,200——
2020-12-21$19.21$28.58589,400——
2020-12-18$19.69$29.301,305,400——
2020-12-17$20.05$29.83726,300——
2020-12-16$19.85$29.53854,200——
2020-12-15$20.37$30.31396,800——
2020-12-14$20.38$30.32438,000——
2020-12-11$20.61$30.67478,800——
2020-12-10$20.75$30.87410,100——
2020-12-09$20.54$30.561,045,200——
2020-12-08$20.37$30.311,035,600——
2020-12-07$20.62$30.68592,100——
2020-12-04$20.78$30.92544,500——
2020-12-03$20.64$30.71815,100——
2020-12-02$19.88$29.581,177,900——
2020-12-01$19.44$28.92665,400——
2020-11-30$18.89$28.11880,900——
2020-11-27$19.42$28.90290,800——
2020-11-25$19.28$28.69579,200——
2020-11-24$19.75$29.39927,400——
2020-11-23$19.26$28.66840,500——
2020-11-20$18.62$27.70407,000——
2020-11-19$18.82$28.00459,600——
2020-11-18$18.80$27.97587,800——
2020-11-17$19.17$28.52654,900——
2020-11-16$19.48$28.98908,600——
2020-11-13$18.45$27.45523,900——
2020-11-12$17.71$26.35625,000——
2020-11-11$18.24$27.14591,400——
2020-11-10$18.25$27.15844,500——
2020-11-09$17.43$25.93884,800——
2020-11-06$17.00$25.29529,300——
2020-11-05$17.05$25.37592,900——
2020-11-04$16.62$24.73590,400——
2020-11-03$17.04$25.35902,100——
2020-11-02$17.30$25.741,202,600——
2020-10-30$16.74$24.911,677,000——
2020-10-29$16.27$24.212,089,200——
2020-10-28$15.75$23.431,194,900——
2020-10-27$16.20$24.10660,700——
2020-10-26$16.16$24.04742,600——
2020-10-23$16.71$24.86621,800——
2020-10-22$16.53$24.60561,500——
2020-10-21$16.31$24.27594,200——
2020-10-20$16.13$24.00752,700——
2020-10-19$16.07$23.91586,400——
2020-10-16$16.45$24.48648,200——
2020-10-15$16.60$24.70790,500——
2020-10-14$16.57$24.652,010,900——
2020-10-13$15.68$23.33943,700——
2020-10-12$15.80$23.511,030,400——
2020-10-09$15.38$22.88671,900——
2020-10-08$15.72$23.39632,000——
2020-10-07$15.96$23.75987,800——
2020-10-06$15.53$23.11864,600——
2020-10-05$15.43$22.96811,500——
2020-10-02$15.53$23.11902,200——
2020-10-01$15.16$22.56680,500——
2020-09-30$14.97$22.27596,900——
2020-09-29$14.79$22.01573,300——
2020-09-28$15.06$22.411,005,400——
2020-09-25$14.77$21.98987,500——
2020-09-24$14.35$21.351,112,700——
2020-09-23$14.38$21.401,342,200——
2020-09-22$15.08$22.441,142,400——
2020-09-21$15.23$22.661,275,000——
2020-09-18$16.30$24.251,543,900——
2020-09-17$16.71$24.86823,900——
2020-09-16$17.01$25.31646,800——
2020-09-15$17.05$25.37605,400——
2020-09-14$16.99$25.28812,400——
2020-09-11$16.47$24.51942,600——
2020-09-10$16.71$24.861,249,700——
2020-09-09$16.04$23.87986,600——
2020-09-08$16.02$23.84749,600——
2020-09-04$16.25$24.181,109,300——
2020-09-03$16.26$24.19972,800——
2020-09-02$16.09$23.94830,700——
2020-09-01$15.87$23.61988,300——
2020-08-31$16.00$23.81663,800——
2020-08-28$16.33$24.30616,300——
2020-08-27$16.48$24.52813,100——
2020-08-26$16.26$24.19721,900——
2020-08-25$16.11$23.97474,900——
2020-08-24$16.02$23.84744,400——
2020-08-21$15.64$23.27545,400——
2020-08-20$15.78$23.48618,000——
2020-08-19$15.98$23.78486,500——
2020-08-18$16.02$23.84659,600——
2020-08-17$16.00$23.81631,700——
2020-08-14$16.45$24.48622,900——
2020-08-13$16.41$24.42573,500——
2020-08-12$16.34$24.31592,400——
2020-08-11$16.40$24.40776,600——
2020-08-10$16.13$24.00863,800——
2020-08-07$15.45$22.99831,500——
2020-08-06$15.27$22.721,059,900——
2020-08-05$15.32$22.791,175,000——
2020-08-04$15.67$23.321,353,000——
2020-08-03$15.12$22.501,588,700——
2020-07-31$15.35$22.841,518,300——
2020-07-30$15.28$22.742,947,000——
2020-07-29$16.21$24.121,122,500——
2020-07-28$16.06$23.901,275,900——
2020-07-27$15.63$23.26847,500——
2020-07-24$15.83$23.55557,100——
2020-07-23$16.09$23.94795,000——
2020-07-22$15.85$23.581,361,300——
2020-07-21$15.98$23.781,200,200——
2020-07-20$15.95$23.731,088,900——
2020-07-17$16.45$24.48961,600——
2020-07-16$16.43$24.45588,900——
2020-07-15$16.48$24.52846,700——
2020-07-14$16.23$24.15725,300——
2020-07-13$16.24$24.16948,200——
2020-07-10$16.40$24.401,768,700——
2020-07-09$15.65$23.291,157,100——
2020-07-08$15.95$23.731,506,200——
2020-07-07$16.41$24.421,318,500——
2020-07-06$16.75$24.921,255,600——
2020-07-02$16.73$24.891,156,800——
2020-07-01$16.61$24.711,015,000——
2020-06-30$16.89$25.131,327,800——
2020-06-29$16.31$24.271,455,700——
2020-06-26$16.69$24.831,358,100——
2020-06-25$17.17$25.55943,000——
2020-06-24$17.30$25.741,222,200——
2020-06-23$17.87$26.59771,400——
2020-06-22$17.88$26.60773,800——
2020-06-19$18.07$26.891,030,600——
2020-06-18$18.18$27.05593,100——
2020-06-17$18.22$27.11778,400——
2020-06-16$18.51$27.541,589,800——
2020-06-15$18.37$27.331,165,500——
2020-06-12$18.14$26.991,355,200——
2020-06-11$17.89$26.622,165,700——
2020-06-10$19.39$28.851,373,600——
2020-06-09$19.77$29.421,495,100——
2020-06-08$20.40$30.352,258,500——
2020-06-05$18.46$27.472,565,500——
2020-06-04$18.54$27.594,151,500——
2020-06-03$18.29$27.2110,883,500——
2020-06-02$20.87$31.05609,800——
2020-06-01$20.77$30.90888,800——
2020-05-29$20.67$30.761,152,100——
2020-05-28$20.88$31.07675,300——
2020-05-27$21.45$31.92719,900——
2020-05-26$20.94$31.16716,900——
2020-05-22$20.68$30.77562,200——
2020-05-21$20.80$30.95744,400——
2020-05-20$21.34$31.75669,700——
2020-05-19$20.43$30.40790,700——
2020-05-18$21.44$31.90724,600——
2020-05-15$20.60$30.65916,100——
2020-05-14$20.96$31.19808,000——
2020-05-13$20.77$30.901,086,400——
2020-05-12$21.48$31.961,016,900——
2020-05-11$21.79$32.421,120,100——
2020-05-08$21.29$31.681,055,300——
2020-05-07$20.56$30.59823,500——
2020-05-06$19.68$29.28790,600——
2020-05-05$20.22$30.09789,900——
2020-05-04$20.16$30.001,109,000——
2020-05-01$20.70$30.801,293,300——
2020-04-30$22.00$32.732,067,500——
2020-04-29$22.01$32.751,257,600——
2020-04-28$21.31$31.711,873,200——
2020-04-27$20.53$30.55715,900——
2020-04-24$19.65$29.24991,700——
2020-04-23$19.94$29.671,158,900——
2020-04-22$18.94$28.181,058,800——
2020-04-21$17.96$26.721,005,400——
2020-04-20$18.93$28.171,310,800——
2020-04-17$19.43$28.911,285,000——
2020-04-16$19.47$28.971,118,400——
2020-04-15$19.74$29.371,264,300——
2020-04-14$20.08$29.88834,500——
2020-04-13$19.59$29.151,054,600——
2020-04-09$19.21$28.58703,400——
2020-04-08$18.74$27.88552,300——
2020-04-07$18.44$27.441,232,000——
2020-04-06$18.23$27.121,063,900——
2020-04-03$17.61$26.20772,300——
2020-04-02$17.71$26.35821,500——
2020-04-01$17.75$26.41888,000——
2020-03-31$18.12$26.961,652,500——
2020-03-30$18.70$27.82774,700——
2020-03-27$18.02$26.81874,000——
2020-03-26$18.56$27.621,004,300——
2020-03-25$18.20$27.081,148,500——
2020-03-24$18.81$27.991,289,400——
2020-03-23$17.49$26.021,088,000——
2020-03-20$17.65$26.261,601,200——
2020-03-19$18.05$26.861,631,300——
2020-03-18$16.34$24.311,919,000——
2020-03-17$17.71$26.352,096,400——
2020-03-16$16.17$24.061,360,400——
2020-03-13$19.07$28.371,439,900——
2020-03-12$17.11$25.461,602,200——
2020-03-11$18.40$27.381,633,100——
2020-03-10$19.87$29.561,454,900——
2020-03-09$20.11$29.921,353,000——
2020-03-06$21.51$32.001,378,700——
2020-03-05$21.24$31.601,382,400——
2020-03-04$21.69$32.271,200,600——
2020-03-03$21.06$31.341,461,600——
2020-03-02$21.49$31.981,191,900——
2020-02-28$21.16$31.481,759,200——
2020-02-27$21.15$31.471,410,500——
2020-02-26$22.00$32.731,636,300——
2020-02-25$22.76$33.861,677,100——
2020-02-24$22.98$34.191,143,400——
2020-02-21$24.24$36.071,581,700——
2020-02-20$25.40$37.79678,700——
2020-02-19$25.47$37.90613,900——
2020-02-18$25.57$38.05803,100——
2020-02-14$26.22$39.01435,300——
2020-02-13$26.60$39.58656,300——
2020-02-12$26.35$39.21568,300——
2020-02-11$26.41$39.30554,400——
2020-02-10$26.49$39.41802,700——
2020-02-07$26.42$39.311,103,900——
2020-02-06$26.30$39.13904,300——
2020-02-05$26.67$39.68857,700——
2020-02-04$26.78$39.85746,900——
2020-02-03$27.03$40.221,073,100——
2020-01-31$26.05$38.76741,900——
2020-01-30$26.93$40.07744,900——
2020-01-29$26.59$39.56986,100——
2020-01-28$27.52$40.951,126,200——
2020-01-27$26.72$39.761,018,800——
2020-01-24$27.87$41.47461,200——
2020-01-23$28.64$42.61546,600——
2020-01-22$28.55$42.48825,700——
2020-01-21$28.78$42.82697,500——
2020-01-17$29.50$43.89719,300——
2020-01-16$29.93$44.531,080,300——
2020-01-15$30.43$45.28853,000——
2020-01-14$31.57$46.97714,400——
2020-01-13$31.92$47.49733,900——
2020-01-10$31.47$46.82714,000——
2020-01-09$30.81$45.84569,300——
2020-01-08$30.94$46.04586,600——
2020-01-07$30.95$46.05616,200——
2020-01-06$31.43$46.76926,900——
2020-01-03$32.29$48.04656,200——
2020-01-02$32.18$47.88672,000——