Pilgrim's Pride Corporation
30.24USD
+0.2500 (+0.83%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 29.99 | 1,233,300 |
| Fr 09/04/26 | 30.48 | 955,600 |
| Th 09/03/26 | 30.51 | 1,563,700 |
| We 09/02/26 | 31.12 | 1,071,600 |
| Tu 09/01/26 | 31.09 | 1,120,214 |
| Mo 08/31/26 | 31.38 | 1,186,808 |
| Fr 08/28/26 | 31.69 | 833,849 |
| Th 08/27/26 | 31.11 | 1,312,716 |
| We 08/26/26 | 31.29 | 1,291,779 |
| Tu 08/25/26 | 32.43 | 1,715,473 |
| Mo 08/24/26 | 31.79 | 1,162,361 |
| Fr 08/21/26 | 32.25 | 1,493,000 |
| Th 08/20/26 | 31.24 | 1,710,500 |
| We 08/19/26 | 31.28 | 4,271,300 |
| Tu 08/18/26 | 28.49 | 1,618,500 |
| Mo 08/17/26 | 28.77 | 2,889,500 |
| Fr 08/14/26 | 27.90 | 1,113,200 |
| Th 08/13/26 | 27.60 | 1,414,000 |
| We 08/12/26 | 26.86 | 1,559,800 |
| Tu 08/11/26 | 26.86 | 1,423,600 |
| Mo 08/10/26 | 26.51 | 1,300,600 |
| Fr 08/07/26 | 27.45 | 1,066,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 27.55 | 1,343,100 |
| We 08/05/26 | 26.58 | 1,602,300 |
| Tu 08/04/26 | 26.96 | 1,553,300 |
| Mo 08/03/26 | 27.92 | 1,569,700 |
| Fr 07/31/26 | 27.36 | 1,971,400 |
| Th 07/30/26 | 29.34 | 2,372,900 |
| We 07/29/26 | 29.95 | 2,066,500 |
| Tu 07/28/26 | 29.81 | 1,650,100 |
| Mo 07/27/26 | 29.19 | 1,337,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 28.77 | 1,093,100 |
| Mo 07/06/26 | 28.65 | 1,550,200 |
| Th 07/02/26 | 28.76 | 1,859,300 |
| We 07/01/26 | 28.55 | 1,542,100 |
| Tu 06/30/26 | 28.11 | 1,362,600 |
| Mo 06/29/26 | 28.95 | 1,813,600 |
| Fr 06/26/26 | 28.61 | 2,795,700 |
| Th 06/25/26 | 26.77 | 1,609,900 |
| We 06/24/26 | 27.56 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 27.58 | 1,024,100 |
| Tu 06/02/26 | 28.00 | 1,167,700 |
| Mo 06/01/26 | 28.79 | 1,242,300 |
| Fr 05/29/26 | 28.31 | 1,520,100 |
| Th 05/28/26 | 28.54 | 995,500 |
| We 05/27/26 | 29.02 | 1,113,100 |
| Tu 05/26/26 | 28.21 | 1,488,400 |
| Fr 05/22/26 | 28.46 | 959,700 |
| Th 05/21/26 | 29.00 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 31.88 | 1,624,000 |
| Th 04/30/26 | 33.10 | 2,952,500 |
| We 04/29/26 | 31.15 | 2,330,000 |
| Tu 04/28/26 | 32.86 | 1,118,100 |
| Mo 04/27/26 | 33.13 | 758,900 |
| Fr 04/24/26 | 33.63 | 751,200 |
| Th 04/23/26 | 33.71 | 1,174,800 |
| We 04/22/26 | 32.94 | 1,285,200 |
| Tu 04/21/26 | 33.09 | 1,303,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 37.76 | 1,098,900 |
| Mo 03/30/26 | 37.44 | 1,578,500 |
| Fr 03/27/26 | 36.72 | 1,310,300 |
| Th 03/26/26 | 36.13 | 1,259,100 |
| We 03/25/26 | 35.42 | 1,017,900 |
| Tu 03/24/26 | 35.22 | 733,800 |
| Mo 03/23/26 | 34.97 | 820,100 |
| Fr 03/20/26 | 35.23 | 1,135,600 |
| Th 03/19/26 | 35.67 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 43.16 | 1,286,200 |
| Th 02/26/26 | 41.47 | 592,700 |
| We 02/25/26 | 40.92 | 731,600 |
| Tu 02/24/26 | 41.81 | 797,000 |
| Mo 02/23/26 | 40.99 | 994,600 |
| Fr 02/20/26 | 41.74 | 798,500 |
| Th 02/19/26 | 42.45 | 894,400 |
| We 02/18/26 | 43.76 | 1,016,600 |
| Tu 02/17/26 | 43.48 | 969,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 43.27 | 923,100 |
| Mo 01/26/26 | 42.49 | 571,500 |
| Fr 01/23/26 | 42.03 | 617,800 |
| Th 01/22/26 | 41.73 | 543,000 |
| We 01/21/26 | 41.45 | 719,700 |
| Tu 01/20/26 | 41.83 | 913,800 |
| Fr 01/16/26 | 41.37 | 752,900 |
| Th 01/15/26 | 41.63 | 904,200 |
| We 01/14/26 | 41.71 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 39.69 | 513,400 |
| Mo 12/22/25 | 39.42 | 705,200 |
| Fr 12/19/25 | 39.44 | 2,182,900 |
| Th 12/18/25 | 39.34 | 903,300 |
| We 12/17/25 | 39.61 | 771,800 |
| Tu 12/16/25 | 39.15 | 1,545,300 |
| Mo 12/15/25 | 39.64 | 1,182,400 |
| Fr 12/12/25 | 39.97 | 708,900 |
| Th 12/11/25 | 39.70 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 37.61 | 821,000 |
| We 11/19/25 | 37.61 | 688,900 |
| Tu 11/18/25 | 37.48 | 733,200 |
| Mo 11/17/25 | 37.22 | 1,203,100 |
| Fr 11/14/25 | 37.52 | 824,100 |
| Th 11/13/25 | 37.65 | 1,746,900 |
| We 11/12/25 | 37.95 | 1,119,400 |
| Tu 11/11/25 | 37.79 | 1,589,700 |
| Mo 11/10/25 | 37.52 | 1,304,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 37.78 | 1,365,000 |
| Mo 10/20/25 | 37.46 | 1,287,500 |
| Fr 10/17/25 | 37.36 | 994,700 |
| Th 10/16/25 | 37.28 | 1,272,000 |
| We 10/15/25 | 38.14 | 1,429,100 |
| Tu 10/14/25 | 38.07 | 1,407,300 |
| Mo 10/13/25 | 37.79 | 1,928,700 |
| Fr 10/10/25 | 38.81 | 2,163,000 |
| Th 10/09/25 | 37.89 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 40.69 | 2,748,100 |
| Th 09/18/25 | 41.39 | 2,047,900 |
| We 09/17/25 | 42.32 | 1,819,800 |
| Tu 09/16/25 | 42.54 | 1,305,100 |
| Mo 09/15/25 | 42.82 | 1,063,700 |
| Fr 09/12/25 | 43.63 | 1,559,700 |
| Th 09/11/25 | 44.06 | 1,930,800 |
| We 09/10/25 | 43.30 | 1,763,200 |
| Tu 09/09/25 | 43.66 | 1,317,600 |
| Fr 07/24/26 | 28.68 | 984,400 |
| Th 07/23/26 | 27.92 | 1,208,400 |
| We 07/22/26 | 28.43 | 1,146,600 |
| Tu 07/21/26 | 28.55 | 1,588,600 |
| Mo 07/20/26 | 29.16 | 1,608,100 |
| Fr 07/17/26 | 29.11 | 2,247,900 |
| Th 07/16/26 | 29.01 | 1,544,100 |
| We 07/15/26 | 28.42 | 2,090,800 |
| Tu 07/14/26 | 28.22 | 1,413,100 |
| Mo 07/13/26 | 28.51 | 1,835,000 |
| Fr 07/10/26 | 28.25 | 1,617,700 |
| Th 07/09/26 | 27.41 | 1,261,400 |
| We 07/08/26 | 27.40 | 1,535,200 |
| 1,112,000 |
| Tu 06/23/26 | 27.72 | 2,006,400 |
| Mo 06/22/26 | 26.63 | 1,343,100 |
| Th 06/18/26 | 27.32 | 3,063,900 |
| We 06/17/26 | 28.35 | 1,267,700 |
| Tu 06/16/26 | 29.09 | 1,226,200 |
| Mo 06/15/26 | 29.04 | 2,254,200 |
| Fr 06/12/26 | 30.07 | 1,113,700 |
| Th 06/11/26 | 29.66 | 1,020,000 |
| We 06/10/26 | 29.50 | 2,079,900 |
| Tu 06/09/26 | 29.74 | 1,193,000 |
| Mo 06/08/26 | 29.18 | 1,335,100 |
| Fr 06/05/26 | 29.88 | 1,962,700 |
| Th 06/04/26 | 28.97 | 2,516,000 |
| 1,291,700 |
| We 05/20/26 | 28.65 | 1,696,300 |
| Tu 05/19/26 | 28.40 | 1,821,000 |
| Mo 05/18/26 | 28.36 | 1,336,700 |
| Fr 05/15/26 | 27.56 | 1,114,000 |
| Th 05/14/26 | 27.85 | 1,029,500 |
| We 05/13/26 | 27.86 | 1,520,000 |
| Tu 05/12/26 | 28.66 | 1,433,100 |
| Mo 05/11/26 | 28.66 | 1,474,100 |
| Fr 05/08/26 | 29.10 | 1,805,500 |
| Th 05/07/26 | 30.40 | 1,503,000 |
| We 05/06/26 | 31.30 | 1,865,900 |
| Tu 05/05/26 | 31.32 | 1,771,700 |
| Mo 05/04/26 | 30.59 | 1,663,800 |
| Mo 04/20/26 | 33.03 | 1,333,700 |
| Fr 04/17/26 | 33.91 | 952,500 |
| Th 04/16/26 | 33.65 | 1,242,600 |
| We 04/15/26 | 33.64 | 1,088,900 |
| Tu 04/14/26 | 35.09 | 589,200 |
| Mo 04/13/26 | 35.63 | 1,006,400 |
| Fr 04/10/26 | 35.44 | 545,200 |
| Th 04/09/26 | 35.99 | 1,171,600 |
| We 04/08/26 | 35.94 | 1,471,500 |
| Tu 04/07/26 | 35.60 | 770,800 |
| Mo 04/06/26 | 36.97 | 665,700 |
| Th 04/02/26 | 37.33 | 1,334,700 |
| We 04/01/26 | 37.98 | 1,101,500 |
| 504,200 |
| We 03/18/26 | 36.54 | 939,300 |
| Tu 03/17/26 | 37.33 | 609,700 |
| Mo 03/16/26 | 36.74 | 959,600 |
| Fr 03/13/26 | 36.23 | 875,200 |
| Th 03/12/26 | 36.19 | 1,692,400 |
| We 03/11/26 | 37.38 | 1,038,000 |
| Tu 03/10/26 | 38.64 | 1,529,400 |
| Mo 03/09/26 | 39.73 | 1,257,400 |
| Fr 03/06/26 | 40.75 | 795,200 |
| Th 03/05/26 | 40.75 | 756,900 |
| We 03/04/26 | 41.45 | 703,400 |
| Tu 03/03/26 | 41.91 | 594,900 |
| Mo 03/02/26 | 42.35 | 747,300 |
| Fr 02/13/26 | 43.32 | 1,211,100 |
| Th 02/12/26 | 41.65 | 2,256,200 |
| We 02/11/26 | 43.19 | 781,100 |
| Tu 02/10/26 | 42.78 | 1,034,800 |
| Mo 02/09/26 | 43.17 | 759,000 |
| Fr 02/06/26 | 43.37 | 720,200 |
| Th 02/05/26 | 43.46 | 1,015,600 |
| We 02/04/26 | 43.52 | 1,225,500 |
| Tu 02/03/26 | 43.68 | 577,700 |
| Mo 02/02/26 | 43.69 | 776,100 |
| Fr 01/30/26 | 43.37 | 889,100 |
| Th 01/29/26 | 43.43 | 1,081,500 |
| We 01/28/26 | 43.06 | 669,600 |
| 984,000 |
| Tu 01/13/26 | 40.41 | 907,400 |
| Mo 01/12/26 | 40.05 | 1,441,600 |
| Fr 01/09/26 | 38.78 | 640,500 |
| Th 01/08/26 | 38.49 | 744,800 |
| We 01/07/26 | 37.14 | 985,300 |
| Tu 01/06/26 | 37.55 | 1,679,600 |
| Mo 01/05/26 | 39.70 | 848,300 |
| Fr 01/02/26 | 39.87 | 1,069,500 |
| We 12/31/25 | 38.99 | 940,600 |
| Tu 12/30/25 | 39.66 | 411,300 |
| Mo 12/29/25 | 39.78 | 436,400 |
| Fr 12/26/25 | 39.82 | 319,700 |
| We 12/24/25 | 39.89 | 305,400 |
| 1,078,800 |
| We 12/10/25 | 38.41 | 1,258,100 |
| Tu 12/09/25 | 38.08 | 1,053,400 |
| Mo 12/08/25 | 38.40 | 1,514,700 |
| Fr 12/05/25 | 39.74 | 941,500 |
| Th 12/04/25 | 39.57 | 1,125,500 |
| We 12/03/25 | 38.95 | 1,044,400 |
| Tu 12/02/25 | 38.90 | 1,172,700 |
| Mo 12/01/25 | 38.93 | 1,355,600 |
| Fr 11/28/25 | 38.04 | 525,100 |
| We 11/26/25 | 37.54 | 799,900 |
| Tu 11/25/25 | 37.41 | 1,077,300 |
| Mo 11/24/25 | 37.43 | 1,909,800 |
| Fr 11/21/25 | 38.80 | 1,276,100 |
| Fr 11/07/25 | 37.05 | 1,783,700 |
| Th 11/06/25 | 36.61 | 2,371,900 |
| We 11/05/25 | 36.96 | 2,191,700 |
| Tu 11/04/25 | 37.25 | 2,294,300 |
| Mo 11/03/25 | 37.93 | 2,164,400 |
| Fr 10/31/25 | 38.10 | 1,976,900 |
| Th 10/30/25 | 38.08 | 3,964,400 |
| We 10/29/25 | 38.12 | 2,886,700 |
| Tu 10/28/25 | 37.98 | 1,556,700 |
| Mo 10/27/25 | 37.91 | 1,255,500 |
| Fr 10/24/25 | 37.47 | 1,362,900 |
| Th 10/23/25 | 37.61 | 1,265,200 |
| We 10/22/25 | 38.14 | 2,020,900 |
| 2,546,000 |
| We 10/08/25 | 37.98 | 3,625,800 |
| Tu 10/07/25 | 38.56 | 2,680,600 |
| Mo 10/06/25 | 38.52 | 1,706,600 |
| Fr 10/03/25 | 40.72 | 915,800 |
| Th 10/02/25 | 40.92 | 1,302,100 |
| We 10/01/25 | 41.24 | 1,717,100 |
| Tu 09/30/25 | 40.72 | 1,473,700 |
| Mo 09/29/25 | 40.22 | 1,585,500 |
| Fr 09/26/25 | 40.53 | 1,353,400 |
| Th 09/25/25 | 40.84 | 2,094,300 |
| We 09/24/25 | 41.31 | 2,042,500 |
| Tu 09/23/25 | 40.64 | 2,038,600 |
| Mo 09/22/25 | 41.19 | 2,435,600 |
| Mo 09/08/25 | 44.55 | 1,075,100 |