The highest closing price for Pilgrims Pride (PPC) last month was $32.43, on August 25. It was up 14% for the month. The latest price is $29.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $31.37 | $32.18 | $31.04 | $31.38 | 1,187,500 |
August 28 2026 | $31.33 | $31.72 | $31.13 | $31.69 | 833,800 |
August 27 2026 | $30.88 | $31.53 | $30.70 | $31.11 | 1,312,700 |
August 26 2026 | $32.48 | $32.53 | $31.27 | $31.29 | 1,291,800 |
August 25 2026 | $31.47 | $32.63 | $31.18 | $32.43 | 1,715,474 |
August 24 2026 | $32.46 | $32.59 | $31.76 | $31.79 | 1,162,377 |
August 21 2026 | $31.13 | $32.38 | $30.76 | $32.25 | 1,493,000 |
August 20 2026 | $30.65 | $31.84 | $30.61 | $31.24 | 1,710,500 |
August 19 2026 | $30.40 | $32.85 | $30.26 | $31.28 | 4,271,300 |
August 18 2026 | $29.27 | $29.27 | $28.41 | $28.49 | 1,618,500 |
August 17 2026 | $27.54 | $29.40 | $27.35 | $28.77 | 2,889,500 |
August 14 2026 | $27.81 | $27.99 | $27.50 | $27.90 | 1,113,200 |
August 13 2026 | $26.95 | $27.79 | $26.74 | $27.60 | 1,414,000 |
August 12 2026 | $26.47 | $27.27 | $26.47 | $26.86 | 1,559,800 |
August 11 2026 | $26.07 | $26.97 | $25.90 | $26.86 | 1,423,600 |
August 10 2026 | $27.20 | $27.42 | $26.23 | $26.51 | 1,300,600 |
August 07 2026 | $27.30 | $27.59 | $27.10 | $27.45 | 1,066,000 |
August 06 2026 | $26.65 | $27.61 | $26.11 | $27.55 | 1,343,100 |
August 05 2026 | $27.26 | $27.46 | $26.27 | $26.58 | 1,602,300 |
August 04 2026 | $27.69 | $27.69 | $26.75 | $26.96 | 1,553,300 |
August 03 2026 | $27.53 | $28.35 | $27.53 | $27.92 | 1,569,700 |
Daily pricing data for Pilgrims Pride dates back to 11/14/1986, and may be incomplete.