Daily trading records

Pilgrim's Pride Historical Stock Prices by Trading Day

Pilgrim's Pride daily open, high, low, close, volume and prior-session price ch…

Direct answer

Review 60 recent trading days for Pilgrim's Pride.

The verified trading-day record runs from May 29, 2026 through August 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Pilgrim's Pride email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Pilgrim's Pride's price trend and period performance.

The chart connects verified session closes from May 28, 2026 through August 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+10.50%

From the August 17, 2026 close of $28.77 to $31.79 on August 24, 2026.

20-session performance

+8.91%

From the July 27, 2026 close of $29.19 to $31.79 on August 24, 2026.

60-session performance

+11.39%

From the May 28, 2026 close of $28.54 to $31.79 on August 24, 2026.

Pilgrim's Pride Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$32.46$32.59$31.76$31.791,162,377-$0.46 (-1.43%)
$31.13$32.38$30.7609$32.251,493,010+$1.01 (+3.23%)
$30.65$31.84$30.61$31.241,710,534-$0.04 (-0.13%)
$30.40$32.85$30.255$31.284,271,377+$2.79 (+9.79%)
$29.27$29.27$28.4075$28.491,618,454-$0.28 (-0.97%)
$27.54$29.40$27.35$28.772,889,503+$0.87 (+3.12%)
$27.81$27.99$27.50$27.901,113,210+$0.30 (+1.09%)
$26.95$27.79$26.74$27.601,414,029+$0.74 (+2.76%)
$26.47$27.265$26.47$26.861,559,878$0.00 (0.00%)
$26.07$26.97$25.9001$26.861,423,692+$0.35 (+1.32%)
$27.20$27.42$26.23$26.511,300,599-$0.94 (-3.42%)
$27.30$27.59$27.10$27.451,066,009-$0.095 (-0.34%)
$26.65$27.61$26.11$27.5451,343,093+$0.965 (+3.63%)
$27.26$27.46$26.27$26.581,602,640-$0.38 (-1.41%)
$27.685$27.685$26.75$26.961,553,332-$0.96 (-3.44%)
$27.53$28.345$27.53$27.921,569,750+$0.56 (+2.05%)
$28.86$29.18$27.25$27.361,971,585-$1.98 (-6.75%)
$29.60$30.54$28.675$29.342,373,004-$0.61 (-2.04%)
$29.49$30.005$29.10$29.952,066,508+$0.14 (+0.47%)
$29.91$30.58$29.557$29.811,650,091+$0.62 (+2.12%)
$28.97$29.525$28.72$29.191,337,609+$0.51 (+1.78%)
$27.88$28.82$27.88$28.68984,737+$0.76 (+2.72%)
$27.92$28.42$27.52$27.921,208,460-$0.51 (-1.79%)
$29.00$29.40$28.36$28.431,146,595-$0.12 (-0.42%)
$29.08$29.435$28.41$28.551,588,619-$0.61 (-2.09%)
$28.95$29.485$28.33$29.161,608,088+$0.05 (+0.17%)
$29.47$29.71$28.64$29.112,247,936+$0.10 (+0.34%)
$28.47$29.24$28.47$29.011,544,094+$0.59 (+2.08%)
$28.08$29.03$28.08$28.422,090,999+$0.20 (+0.71%)
$28.38$28.40$27.73$28.221,375,386-$0.29 (-1.02%)
$28.42$28.81$28.05$28.511,834,986+$0.26 (+0.92%)
$27.59$28.33$27.46$28.251,617,392+$0.84 (+3.06%)
$27.26$27.72$27.08$27.411,261,448+$0.01 (+0.04%)
$28.27$28.92$27.24$27.401,535,185-$1.37 (-4.76%)
$29.40$29.61$28.61$28.771,093,071+$0.12 (+0.42%)
$28.72$29.05$28.165$28.651,550,197-$0.11 (-0.38%)
$28.56$28.895$27.95$28.761,859,345+$0.21 (+0.74%)
$28.53$28.98$28.035$28.551,542,141+$0.44 (+1.57%)
$28.90$29.01$27.94$28.111,362,617-$0.84 (-2.90%)
$28.61$29.17$28.40$28.951,813,572+$0.34 (+1.19%)
$27.09$28.65$27.05$28.612,795,666+$1.84 (+6.87%)
$27.41$27.9325$26.615$26.771,610,089-$0.79 (-2.87%)
$27.33$27.97$27.33$27.561,111,897-$0.16 (-0.58%)
$27.25$27.915$26.89$27.722,006,492+$1.09 (+4.09%)
$27.00$27.15$26.50$26.631,343,479-$0.69 (-2.53%)
$28.31$28.42$27.17$27.323,063,879-$1.03 (-3.63%)
$28.67$29.03$28.16$28.351,267,839-$0.74 (-2.54%)
$29.18$29.39$28.717$29.091,226,239+$0.05 (+0.17%)
$29.76$29.97$28.75$29.042,254,246-$1.03 (-3.43%)
$29.17$30.355$29.17$30.071,113,758+$0.41 (+1.38%)
$29.43$29.98$29.40$29.661,020,011+$0.16 (+0.54%)
$29.74$29.975$28.91$29.502,079,897-$0.24 (-0.81%)
$29.20$30.27$29.20$29.741,192,962+$0.56 (+1.92%)
$29.83$30.05$29.11$29.181,335,317-$0.70 (-2.34%)
$29.132$30.30$29.02$29.881,962,735+$0.91 (+3.14%)
$28.17$29.46$28.03$28.972,516,151+$1.39 (+5.04%)
$27.98$28.28$27.37$27.581,024,051-$0.42 (-1.50%)
$28.65$28.88$27.98$28.001,167,738-$0.79 (-2.74%)
$27.77$28.86$27.76$28.791,242,289+$0.48 (+1.70%)
$28.30$28.57$28.00$28.311,520,090-$0.23 (-0.81%)

Verified data

Trading days shown
60
Coverage start
May 29, 2026
Coverage end
August 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Pilgrim's Pride company profile.Review Pilgrim's Pride valuation and profitability metrics.Review Pilgrim's Pride analyst price targets.

Read the frequently asked questions.

What is Pilgrim's Pride's latest verified closing price?

Pilgrim's Pride closed at $31.79 on August 24, 2026.

What period does Pilgrim's Pride's price history cover?

The page shows 60 verified sessions from May 29, 2026 through August 24, 2026.

What data is included in Pilgrim's Pride's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Pilgrim's Pride's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Pilgrim's Pride's daily prices?

Daily aggregate prices are provided by Polygon.