Pilgrim's Pride Corporation
PPCNASDAQConsumer Defensive● Active
$29.18
$-0.70(-2.34%)
Market Cap$6.9B
P/E Ratio—
52W High$50.56
52W Low$27.13
Pilgrim's Pride Corporation（PPC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ppc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$57.16
Feb 14, 2025
-49.0% from here
5-Year Low5Y
$19.96
Jun 28, 2023
+46.2% from low
IPO Priceadj.
$2.67
Dec 30, 1987
+994.2% since IPO
1 Year Ago
$45.87
Jun 9, 2025
-36.4% in 1Y
5 Years Ago
$23.01
Jun 9, 2021
+26.8% in 5Y
10 Years Ago
$24.99
Jun 9, 2016
+16.8% in 10Y
Historical Price Data · PPC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.83 | $30.05 | $29.11 | $29.18 | $29.18 | 1.3M | -2.18% |
| Jun 5, 2026 | $29.13 | $30.30 | $29.02 | $29.88 | $29.88 | 2.0M | +2.57% |
| Jun 4, 2026 | $28.17 | $29.46 | $28.03 | $28.97 | $28.97 | 2.5M | +2.84% |
| Jun 3, 2026 | $27.98 | $28.28 | $27.37 | $27.58 | $27.58 | 1.0M | -1.43% |
| Jun 2, 2026 | $28.65 | $28.88 | $27.98 | $28.00 | $28.00 | 1.2M | -2.27% |
| Jun 1, 2026 | $27.77 | $28.86 | $27.76 | $28.79 | $28.79 | 1.2M | +3.67% |
| May 29, 2026 | $28.30 | $28.57 | $28.00 | $28.31 | $28.31 | 1.5M | +0.04% |
| May 28, 2026 | $28.59 | $28.75 | $28.25 | $28.54 | $28.54 | 996K | -0.17% |
| May 27, 2026 | $28.31 | $29.25 | $28.31 | $29.02 | $29.02 | 1.1M | +2.51% |
| May 26, 2026 | $28.09 | $28.59 | $27.85 | $28.21 | $28.21 | 1.5M | +0.43% |
| May 22, 2026 | $28.71 | $29.08 | $28.17 | $28.46 | $28.46 | 960K | -0.87% |
| May 21, 2026 | $28.10 | $29.20 | $27.94 | $29.00 | $29.00 | 1.3M | +3.20% |
| May 20, 2026 | $28.39 | $28.94 | $28.14 | $28.65 | $28.65 | 1.7M | +0.92% |
| May 19, 2026 | $28.00 | $29.05 | $27.90 | $28.40 | $28.40 | 1.8M | +1.43% |
| May 18, 2026 | $27.13 | $28.60 | $27.13 | $28.36 | $28.36 | 1.3M | +4.53% |
| May 15, 2026 | $28.21 | $28.41 | $27.38 | $27.56 | $27.56 | 1.1M | -2.30% |
| May 14, 2026 | $28.00 | $28.38 | $27.67 | $27.85 | $27.85 | 1.0M | -0.54% |
| May 13, 2026 | $28.29 | $28.57 | $27.32 | $27.86 | $27.86 | 1.5M | -1.52% |
| May 12, 2026 | $28.90 | $29.23 | $28.28 | $28.66 | $28.66 | 1.4M | -0.83% |
| May 11, 2026 | $29.09 | $29.16 | $28.45 | $28.66 | $28.66 | 1.5M | -1.48% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PPC
Jan 1 → Dec 31 · 6 years2026-25.3%$39.05 → $29.18
-25.3%
2025-14.7%$45.69 → $38.99
-14.7%
2024+65.4%$27.44 → $45.39
+65.4%
2023+16.6%$23.73 → $27.66
+16.6%
2022-15.5%$28.08 → $23.73
-15.5%
2021+23.1%$22.90 → $28.20
+23.1%
Best Year2024 · +65.4%
Worst Year2026 · -25.3%
Positive Years3 / 6
Avg Annual Return+8.3%
6Y Total Return+27.4%
6Y CAGR~+4.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in PPC?
If you invested $1,000 in PPC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,168
Total Return+16.8%
CAGR~+1.6% / yr
Profit+$168
Based on Jun 9, 2016 · $24.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pilgrim's Pride Corporation（PPC）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $29.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PPC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PPC 历史股价FMP 日线复权 OHLCV