American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Pilgrims Pride Corporation

PPC Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

PPC historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of PPC by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Nov 02, 2021
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Peter Meijer House / R Sale $819.48 Jan 26, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 03, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 28, 2018
PPC Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
PPC Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
PPC Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in PPC holdings by institutional investors

Insider Trading

Quarterly net insider trading by PPC's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $50,000 Oct 20, 2009 Issue: Taxation/Internal Revenue Code
  • $7,500 Oct 14, 2009 Issue: Agriculture Taxation/Internal Revenue Code Homeland Security
  • $50,000 Jul 20, 2009 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 20, 2009 Issue: Agriculture Taxation/Internal Revenue Code Homeland Security
  • $10,000 Apr 21, 2009 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 21, 2009 Issue: Homeland Security Fuel/Gas/Oil Agriculture
  • $20,000 Feb 16, 2009 Issue: Agriculture Fuel/Gas/Oil Homeland Security
  • $20,000 Oct 20, 2008 Issue: Agriculture Fuel/Gas/Oil Homeland Security
  • $20,000 Jul 17, 2008 Issue: Homeland Security Agriculture Fuel/Gas/Oil
  • $20,000 Apr 18, 2008 Issue: Homeland Security Agriculture Fuel/Gas/Oil
Revolving Door

Former government officials who have lobbied for PPC

4 former government officials from 1 congressional office at 1 lobbying firm have lobbied for PPC, most recently Oct 14, 2021.

  • Kevin Binger House New Staff Director-House Government Reform Committee Formerly Staff Director-House Government Reform Committee · CASSIDY & ASSOCIATES, INC. · Oct 14, 2021
  • John Cornyn
    Russell Thomasson Senate New Chief of Staff, Legislative Dir and Legislative Assistant to Senator John Cornyn; Legislative Assistant to U.S. Senator Bob Smith Formerly with John Cornyn · CASSIDY & ASSOCIATES, INC. · Apr 17, 2019
  • Nicole Di Resta Congress PSM Sen Comm Appropriations, Chairman Inouye LA/Sen &Cong Shumer, LA/LC/SA Rep Markey Formerly Comm Appropriations · CASSIDY & ASSOCIATES, INC. · Jul 18, 2018
  • Susann Edwards Executive Confidential Asst-Sect of Commerce-Schedule C Formerly Confidential Asst-Sect of Commerce-Schedule C · CASSIDY & ASSOCIATES, INC. · Jul 18, 2018
Corporate Lobbying

PPC Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

PPC Revenue by Segment or Geography

By Segment
By Geography
PPC Income Statement
PPC Balance Sheet
PPC Cash Flow
U.S. Patents

New PPC patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to PPC from public contracts

PPC News

Recent insights relating to PPC

CNBC Recommendations

Recent picks made for PPC stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in PPC

PPC Analyst Ratings

PPC Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
PPC Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $PPC stock a Buy, Sell, or Hold?

  • What is the price target for $PPC stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

PPC Top Shareholders
Shareholder
Shares Held
PPC Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $PPC stock?

  • Who owns the most shares of $PPC stock?

  • What funds own $PPC stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

PPC Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view PPC Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About PPC

Pilgrim's Pride is the second-largest poultry producer in the US (59% of 2024 sales), the UK (29% including other European sales), and Mexico (12%). Its UK and European arm also includes pork operations from the 2019 acquisition of Tulip. Pilgrim's sells to chain restaurants, food processors, food distributors, and retail chains. Most of its US and Mexican sales come from fresh chicken, while prepared chicken and pork constitute most of its UK and European sales. JBS owns more than 80% of Pilgrim's Pride's outstanding shares, though it failed to acquire the remaining stake in 2021 after a special board committee deemed JBS's offer undervalued Pilgrim's Pride.

  • Address Greeley, CO
  • Market Cap 6.6 billion
  • Employees 63,000
  • Industrial Classification Poultry Slaughtering And Processing

Pilgrims Pride Corporation (PPC) Historical Stock Prices

Pilgrims Pride Corporation (PPC) closed at $27.63 on September 23, 2026. Over the past year its adjusted close ranged from $26.51 to $43.76. Daily prices go back to January 2, 2014, 3,200 trading days in all.

  • 1 month-13.09%
  • 3 months+0.25%
  • Year to date-29.14%
  • 1 year-32.01%
  • 3 years+42.14%
  • 5 years+13.76%
  • Max+172.30%
See every congressional and insider trade on the PPC price chart

Quiver Premium charts PPC's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 28.97 29.16 27.42 27.63 27.63 1,705,461
Sep 22, 2026 29.71 29.87 28.97 28.98 28.98 1,304,827
Sep 21, 2026 29.93 30.03 29.17 29.48 29.48 1,597,548
Sep 18, 2026 29.33 30.24 29.10 29.85 29.85 1,963,941
Sep 17, 2026 29.66 30.06 29.51 29.56 29.56 1,148,614
Sep 16, 2026 29.90 30.29 29.50 29.66 29.66 1,187,285
Sep 15, 2026 30.06 30.20 29.65 29.86 29.86 1,294,302
Sep 14, 2026 30.69 31.24 30.24 30.25 30.25 1,241,000
Sep 11, 2026 30.12 30.42 29.66 30.24 30.24 1,106,877
Sep 10, 2026 30.37 30.45 29.62 29.93 29.93 1,724,001
Sep 9, 2026 29.81 30.64 29.79 30.24 30.24 1,465,881
Sep 8, 2026 30.48 30.50 29.58 29.99 29.99 1,233,307
Sep 4, 2026 30.07 30.75 30.07 30.48 30.48 955,639
Sep 3, 2026 31.04 31.04 30.06 30.51 30.51 1,563,713
Sep 2, 2026 31.11 31.97 31.01 31.12 31.12 1,071,685
Sep 1, 2026 31.56 31.94 31.00 31.09 31.09 1,279,094
Aug 31, 2026 31.37 32.18 31.04 31.38 31.38 1,187,526
Aug 28, 2026 31.33 31.72 31.12 31.69 31.69 833,850
Aug 27, 2026 30.88 31.53 30.70 31.11 31.11 1,312,747
Aug 26, 2026 32.48 32.53 31.27 31.29 31.29 1,291,781
Aug 25, 2026 31.47 32.63 31.18 32.43 32.43 1,715,474
Aug 24, 2026 32.46 32.59 31.76 31.79 31.79 1,162,377
Aug 21, 2026 31.13 32.38 30.76 32.25 32.25 1,493,010
Aug 20, 2026 30.65 31.84 30.61 31.24 31.24 1,710,533
Aug 19, 2026 30.40 32.85 30.25 31.28 31.28 4,271,376
Aug 18, 2026 29.27 29.27 28.41 28.49 28.49 1,618,454
Aug 17, 2026 27.54 29.40 27.35 28.77 28.77 2,889,502
Aug 14, 2026 27.81 27.99 27.50 27.90 27.90 1,113,209
Aug 13, 2026 26.95 27.79 26.74 27.60 27.60 1,414,028
Aug 12, 2026 26.47 27.27 26.47 26.86 26.86 1,559,877
Aug 11, 2026 26.07 26.97 25.90 26.86 26.86 1,423,691
Aug 10, 2026 27.20 27.42 26.23 26.51 26.51 1,300,599
Aug 7, 2026 27.30 27.59 27.10 27.45 27.45 1,066,009
Aug 6, 2026 26.65 27.61 26.11 27.55 27.55 1,343,092
Aug 5, 2026 27.26 27.46 26.27 26.58 26.58 1,602,639
Aug 4, 2026 27.68 27.68 26.75 26.96 26.96 1,553,331
Aug 3, 2026 27.53 28.34 27.53 27.92 27.92 1,569,750
Jul 31, 2026 28.86 29.18 27.25 27.36 27.36 1,971,584
Jul 30, 2026 29.60 30.54 28.68 29.34 29.34 2,373,004
Jul 29, 2026 29.49 30.00 29.10 29.95 29.95 2,066,507
Jul 28, 2026 29.91 30.58 29.56 29.81 29.81 1,650,091
Jul 27, 2026 28.97 29.52 28.72 29.19 29.19 1,337,608
Jul 24, 2026 27.88 28.82 27.88 28.68 28.68 984,736
Jul 23, 2026 27.92 28.42 27.52 27.92 27.92 1,208,460
Jul 22, 2026 29.00 29.40 28.36 28.43 28.43 1,146,594
Jul 21, 2026 29.08 29.43 28.41 28.55 28.55 1,588,618
Jul 20, 2026 28.95 29.48 28.33 29.16 29.16 1,608,087
Jul 17, 2026 29.47 29.71 28.64 29.11 29.11 2,247,936
Jul 16, 2026 28.47 29.24 28.47 29.01 29.01 1,544,094
Jul 15, 2026 28.08 29.03 28.08 28.42 28.42 2,090,998
Jul 14, 2026 28.38 28.40 27.73 28.22 28.22 1,413,071
Jul 13, 2026 28.42 28.81 28.05 28.51 28.51 1,834,986
Jul 10, 2026 27.59 28.33 27.46 28.25 28.25 1,617,682
Jul 9, 2026 27.26 27.72 27.08 27.41 27.41 1,261,447
Jul 8, 2026 28.27 28.92 27.24 27.40 27.40 1,535,184
Jul 7, 2026 29.40 29.61 28.61 28.77 28.77 1,093,071
Jul 6, 2026 28.72 29.05 28.16 28.65 28.65 1,550,196
Jul 2, 2026 28.56 28.89 27.95 28.76 28.76 1,859,344
Jul 1, 2026 28.53 28.98 28.04 28.55 28.55 1,542,141
Jun 30, 2026 28.90 29.01 27.94 28.11 28.11 1,362,616
Jun 29, 2026 28.61 29.17 28.40 28.95 28.95 1,813,572
Jun 26, 2026 27.09 28.65 27.05 28.61 28.61 2,795,666
Jun 25, 2026 27.41 27.93 26.61 26.77 26.77 1,610,089
Jun 24, 2026 27.33 27.97 27.33 27.56 27.56 1,112,001
Jun 23, 2026 27.25 27.91 26.89 27.72 27.72 2,006,491
Jun 22, 2026 27.00 27.15 26.50 26.63 26.63 1,343,478
Jun 18, 2026 28.31 28.42 27.17 27.32 27.32 3,063,879
Jun 17, 2026 28.67 29.03 28.16 28.35 28.35 1,267,839
Jun 16, 2026 29.18 29.39 28.72 29.09 29.09 1,226,238
Jun 15, 2026 29.76 29.97 28.75 29.04 29.04 2,254,246
Jun 12, 2026 29.17 30.36 29.17 30.07 30.07 1,113,758
Jun 11, 2026 29.43 29.98 29.40 29.66 29.66 1,020,011
Jun 10, 2026 29.74 29.98 28.91 29.50 29.50 2,079,897
Jun 9, 2026 29.20 30.27 29.20 29.74 29.74 1,192,962
Jun 8, 2026 29.83 30.05 29.11 29.18 29.18 1,335,316
Jun 5, 2026 29.13 30.30 29.02 29.88 29.88 1,962,735
Jun 4, 2026 28.17 29.46 28.03 28.97 28.97 2,516,151
Jun 3, 2026 27.98 28.28 27.37 27.58 27.58 1,024,051
Jun 2, 2026 28.65 28.88 27.98 28.00 28.00 1,167,737
Jun 1, 2026 27.77 28.86 27.76 28.79 28.79 1,242,288
May 29, 2026 28.30 28.57 28.00 28.31 28.31 1,520,090
May 28, 2026 28.59 28.75 28.25 28.54 28.54 995,964
May 27, 2026 28.31 29.25 28.31 29.02 29.02 1,113,069
May 26, 2026 28.09 28.59 27.85 28.21 28.21 1,488,395
May 22, 2026 28.71 29.08 28.17 28.46 28.46 959,702
May 21, 2026 28.10 29.20 27.94 29.00 29.00 1,292,115
May 20, 2026 28.39 28.94 28.14 28.65 28.65 1,696,317
May 19, 2026 28.00 29.05 27.90 28.40 28.40 1,821,180
May 18, 2026 27.13 28.60 27.13 28.36 28.36 1,336,995
May 15, 2026 28.21 28.41 27.38 27.56 27.56 1,114,001
May 14, 2026 28.00 28.38 27.67 27.85 27.85 1,029,470
May 13, 2026 28.29 28.57 27.32 27.86 27.86 1,519,981
May 12, 2026 28.90 29.23 28.28 28.66 28.66 1,433,104
May 11, 2026 29.09 29.16 28.45 28.66 28.66 1,474,163
May 8, 2026 30.33 30.51 29.09 29.10 29.10 1,805,501
May 7, 2026 31.13 31.29 30.39 30.40 30.40 1,503,032
May 6, 2026 31.46 31.62 30.90 31.30 31.30 1,865,913
May 5, 2026 30.48 31.59 30.21 31.32 31.32 1,771,677
May 4, 2026 31.32 31.66 30.27 30.59 30.59 1,663,847
May 1, 2026 33.30 33.38 31.77 31.88 31.88 1,623,965
Apr 30, 2026 31.15 33.65 30.67 33.10 33.10 2,952,485
Apr 29, 2026 32.76 33.02 31.06 31.15 31.15 2,330,182
Apr 28, 2026 33.61 33.63 32.60 32.86 32.86 1,118,076
Apr 27, 2026 33.52 33.90 33.07 33.13 33.13 758,894
Apr 24, 2026 33.51 33.89 33.23 33.63 33.63 751,215
Apr 23, 2026 33.05 33.84 33.05 33.71 33.71 1,174,763
Apr 22, 2026 33.09 33.35 32.82 32.94 32.94 1,285,200
Apr 21, 2026 33.03 33.20 32.23 33.09 33.09 1,303,808
Apr 20, 2026 33.78 34.24 32.98 33.03 33.03 1,333,827
Apr 17, 2026 33.54 34.00 33.33 33.91 33.91 952,685
Apr 16, 2026 33.46 33.76 32.79 33.65 33.65 1,242,689
Apr 15, 2026 35.00 35.00 33.50 33.64 33.64 1,089,012
Apr 14, 2026 35.32 35.79 34.98 35.09 35.09 589,212
Apr 13, 2026 35.30 35.77 34.59 35.63 35.63 1,006,399
Apr 10, 2026 35.68 35.79 35.24 35.44 35.44 545,215
Apr 9, 2026 35.55 36.05 35.34 35.99 35.99 1,171,569
Apr 8, 2026 35.88 36.41 35.47 35.94 35.94 1,471,542
Apr 7, 2026 36.89 37.01 35.56 35.60 35.60 770,981
Apr 6, 2026 37.30 37.54 36.63 36.97 36.97 665,703
Apr 2, 2026 37.89 38.20 37.26 37.33 37.33 1,334,681
Apr 1, 2026 37.60 38.30 37.15 37.98 37.98 1,101,788
Mar 31, 2026 37.53 37.86 36.82 37.76 37.76 1,098,940
Mar 30, 2026 36.73 38.30 36.48 37.44 37.44 1,578,516
Mar 27, 2026 35.96 36.83 35.96 36.72 36.72 1,310,331
Mar 26, 2026 35.42 36.24 35.40 36.13 36.13 1,259,131
Mar 25, 2026 35.24 35.56 34.76 35.42 35.42 1,017,942
Mar 24, 2026 34.79 35.50 34.39 35.22 35.22 733,791
Mar 23, 2026 35.45 35.59 34.72 34.97 34.97 820,106
Mar 20, 2026 35.67 35.67 34.96 35.23 35.23 1,135,643
Mar 19, 2026 36.39 36.63 35.25 35.67 35.67 504,177
Mar 18, 2026 37.04 37.08 35.92 36.54 36.54 939,260
Mar 17, 2026 36.81 37.66 36.81 37.33 37.33 609,679
Mar 16, 2026 36.41 37.31 36.23 36.74 36.74 959,579
Mar 13, 2026 36.28 36.56 36.14 36.23 36.23 875,239
Mar 12, 2026 37.27 37.39 35.79 36.19 36.19 1,692,393
Mar 11, 2026 38.91 39.03 37.36 37.38 37.38 1,038,105
Mar 10, 2026 39.67 39.75 38.58 38.64 38.64 1,529,389
Mar 9, 2026 40.59 40.63 38.83 39.73 39.73 1,257,390
Mar 6, 2026 40.75 41.31 40.24 40.75 40.75 795,243
Mar 5, 2026 41.21 41.42 40.70 40.75 40.75 766,008
Mar 4, 2026 41.72 41.84 40.94 41.45 41.45 703,463
Mar 3, 2026 41.97 42.27 41.04 41.91 41.91 594,947
Mar 2, 2026 42.70 43.05 41.73 42.35 42.35 747,336
Feb 27, 2026 41.54 43.57 41.54 43.16 43.16 1,286,248
Feb 26, 2026 41.11 41.59 40.90 41.47 41.47 592,712
Feb 25, 2026 41.63 41.77 40.62 40.92 40.92 731,550
Feb 24, 2026 41.05 41.95 41.05 41.81 41.81 797,001
Feb 23, 2026 41.68 41.75 40.84 40.99 40.99 994,555
Feb 20, 2026 42.69 42.70 41.62 41.74 41.74 798,485
Feb 19, 2026 43.72 43.97 42.29 42.45 42.45 894,408
Feb 18, 2026 43.37 44.00 42.94 43.76 43.76 1,016,626
Feb 17, 2026 43.48 43.94 42.51 43.48 43.48 969,236
Feb 13, 2026 42.31 43.78 41.88 43.32 43.32 1,211,102
Feb 12, 2026 42.00 43.23 40.09 41.65 41.65 2,256,229
Feb 11, 2026 42.78 43.49 42.44 43.19 43.19 781,144
Feb 10, 2026 43.05 43.42 42.46 42.78 42.78 1,034,792
Feb 9, 2026 43.37 43.55 42.90 43.17 43.17 759,042
Feb 6, 2026 43.40 44.38 43.14 43.37 43.37 720,215
Feb 5, 2026 43.91 44.47 43.33 43.46 43.46 1,015,563
Feb 4, 2026 43.77 44.84 43.31 43.52 43.52 1,225,482
Feb 3, 2026 43.35 44.24 43.18 43.68 43.68 577,751
Feb 2, 2026 43.39 43.99 43.36 43.69 43.69 776,064
Jan 30, 2026 43.35 43.80 42.64 43.37 43.37 889,118
Jan 29, 2026 43.14 44.03 43.14 43.43 43.43 1,081,585
Jan 28, 2026 43.20 43.70 42.82 43.06 43.06 669,623
Jan 27, 2026 42.50 43.28 42.23 43.27 43.27 923,115
Jan 26, 2026 42.03 42.64 42.01 42.49 42.49 571,525
Jan 23, 2026 41.75 42.42 41.62 42.03 42.03 617,803
Jan 22, 2026 41.48 41.87 41.40 41.73 41.73 542,991
Jan 21, 2026 41.79 41.98 41.26 41.45 41.45 719,736
Jan 20, 2026 41.21 42.03 40.95 41.83 41.83 913,779
Jan 16, 2026 41.35 41.69 41.15 41.37 41.37 752,948
Jan 15, 2026 41.43 41.87 40.92 41.63 41.63 904,216
Jan 14, 2026 40.41 41.84 40.41 41.71 41.71 984,022
Jan 13, 2026 39.86 40.45 39.78 40.41 40.41 907,381
Jan 12, 2026 38.78 40.41 38.29 40.05 40.05 1,441,552
Jan 9, 2026 38.57 38.91 38.32 38.78 38.78 640,483
Jan 8, 2026 37.32 38.51 37.19 38.49 38.49 744,819
Jan 7, 2026 37.78 37.78 37.06 37.14 37.14 985,290
Jan 6, 2026 39.67 39.77 37.53 37.55 37.55 1,679,658
Jan 5, 2026 39.85 40.02 39.30 39.70 39.70 848,355
Jan 2, 2026 39.05 39.95 38.72 39.87 39.87 1,069,480
Dec 31, 2025 39.60 39.63 38.97 38.99 38.99 940,638
Dec 30, 2025 39.70 39.77 39.55 39.66 39.66 411,280
Dec 29, 2025 39.88 40.03 39.59 39.78 39.78 436,437
Dec 26, 2025 39.89 40.09 39.56 39.82 39.82 319,658
Dec 24, 2025 39.75 40.12 39.68 39.89 39.89 305,447
Dec 23, 2025 39.54 39.79 39.38 39.69 39.69 513,376
Dec 22, 2025 39.23 39.70 39.20 39.42 39.42 705,227
Dec 19, 2025 39.08 39.71 38.99 39.44 39.44 2,182,876
Dec 18, 2025 39.42 39.71 39.23 39.34 39.34 903,258
Dec 17, 2025 39.15 39.89 39.08 39.61 39.61 771,882
Dec 16, 2025 39.61 39.67 39.00 39.15 39.15 1,545,342
Dec 15, 2025 39.99 40.48 39.55 39.64 39.64 1,182,361
Dec 12, 2025 39.75 40.12 39.50 39.97 39.97 708,888
Dec 11, 2025 38.80 39.90 38.80 39.70 39.70 1,078,834
Dec 10, 2025 38.08 38.59 37.84 38.41 38.41 1,258,086
Dec 9, 2025 38.53 38.77 38.06 38.08 38.08 1,053,378
Dec 8, 2025 39.52 39.70 38.29 38.40 38.40 1,514,836
Dec 5, 2025 39.54 39.83 39.35 39.74 39.74 941,515
Dec 4, 2025 39.06 40.10 38.88 39.57 39.57 1,125,540
Dec 3, 2025 38.93 39.62 38.71 38.95 38.95 1,044,412
Dec 2, 2025 38.84 39.12 38.47 38.90 38.90 1,172,678
Dec 1, 2025 38.02 39.10 37.76 38.93 38.93 1,355,583
Nov 28, 2025 37.61 38.19 37.51 38.04 38.04 525,053
Nov 26, 2025 37.38 37.94 37.26 37.54 37.54 799,867
Nov 25, 2025 37.60 37.93 37.16 37.41 37.41 1,077,263
Nov 24, 2025 38.32 38.49 37.36 37.43 37.43 1,909,806
Nov 21, 2025 37.82 39.16 37.72 38.80 38.80 1,276,132
Nov 20, 2025 37.65 37.85 37.24 37.61 37.61 821,000
Nov 19, 2025 37.49 37.72 37.21 37.61 37.61 688,901
Nov 18, 2025 37.22 37.60 37.02 37.48 37.48 733,344
Nov 17, 2025 37.42 37.67 37.10 37.22 37.22 1,203,103
Nov 14, 2025 37.87 38.00 37.22 37.52 37.52 824,116
Nov 13, 2025 38.08 38.65 37.60 37.65 37.65 1,746,926
Nov 12, 2025 37.76 38.45 37.64 37.95 37.95 1,119,363
Nov 11, 2025 37.60 38.00 37.32 37.79 37.79 1,589,681
Nov 10, 2025 37.05 37.75 36.91 37.52 37.52 1,304,539
Nov 7, 2025 36.65 37.13 36.03 37.05 37.05 1,783,710
Nov 6, 2025 36.90 37.20 36.07 36.61 36.61 2,371,918
Nov 5, 2025 37.27 37.73 36.69 36.96 36.96 2,191,743
Nov 4, 2025 38.26 38.26 37.12 37.25 37.25 2,294,275
Nov 3, 2025 37.72 38.24 37.32 37.93 37.93 2,164,396
Oct 31, 2025 37.94 38.77 37.70 38.10 38.10 1,976,923
Oct 30, 2025 37.00 38.60 35.73 38.08 38.08 3,964,370
Oct 29, 2025 37.62 38.92 37.40 38.12 38.12 2,886,673
Oct 28, 2025 37.93 38.70 37.86 37.98 37.98 1,556,856
Oct 27, 2025 37.65 37.99 37.39 37.91 37.91 1,255,625
Oct 24, 2025 37.68 37.85 37.06 37.47 37.47 1,362,942
Oct 23, 2025 38.14 38.14 37.21 37.61 37.61 1,265,236
Oct 22, 2025 37.91 38.65 37.59 38.14 38.14 2,020,854
Oct 21, 2025 37.44 37.79 37.07 37.78 37.78 1,365,004
Oct 20, 2025 37.36 37.70 36.90 37.46 37.46 1,287,512
Oct 17, 2025 37.62 37.79 37.26 37.36 37.36 994,727
Oct 16, 2025 38.08 38.24 37.09 37.28 37.28 1,272,067
Oct 15, 2025 38.01 38.60 37.69 38.14 38.14 1,429,131
Oct 14, 2025 38.04 38.16 37.45 38.07 38.07 1,407,547
Oct 13, 2025 38.33 38.59 37.41 37.79 37.79 1,928,906
Oct 10, 2025 38.11 38.91 37.84 38.81 38.81 2,163,104
Oct 9, 2025 37.98 38.65 37.85 37.89 37.89 2,545,982
Oct 8, 2025 38.36 38.48 37.03 37.98 37.98 3,625,803
Oct 7, 2025 38.54 38.57 37.43 38.56 38.56 2,680,578
Oct 6, 2025 40.54 40.76 38.35 38.52 38.52 1,706,555
Oct 3, 2025 40.78 41.45 40.59 40.72 40.72 915,808
Oct 2, 2025 41.00 41.26 40.60 40.92 40.92 1,302,196
Oct 1, 2025 40.75 41.48 40.47 41.24 41.24 1,717,106
Sep 30, 2025 40.10 40.93 39.90 40.72 40.72 1,473,651
Sep 29, 2025 40.91 40.91 40.06 40.22 40.22 1,585,470
Sep 26, 2025 40.95 41.10 40.32 40.53 40.53 1,353,376
Sep 25, 2025 41.43 41.65 40.52 40.84 40.84 2,094,312
Sep 24, 2025 40.56 41.60 40.54 41.31 41.31 2,042,522
Sep 23, 2025 41.34 41.44 40.39 40.64 40.64 2,038,598

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Pilgrims Pride Corporation Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at PPC, per a recent SEC DEF 14A filing. We estimate that the median employee at PILGRIMS PRIDE CORP is paid $35,058.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation