Pilgrims Pride Corp (PPC) stock
PPCNasdaqPoultry Slaughtering and ProcessingFiscal year ends December 27
Financials through Q3 FY2026, quarter ended Sep 27, 2026Last filing: 10-Q on Oct 29, 2026Score 8/3015% below fair value
$28.72+1.11 (+4.02%)
Close on Oct 30, 2026Market cap $6.84BP/E 21.3Yield –
Price history
Pilgrims Pride share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.72
+4.02% on the day
52-week range
$25.00 – $44.84
-36.0% from the high
Change over 52 weeks
-24.6%
From $38.08 on Oct 30, 2025
Average volume
1.47M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $28.21 | $29.06 | $28.13 | $28.72 | +4.02% | 1,324,811 |
| Oct 29, 2026 | $26.31 | $27.67 | $26.31 | $27.61 | +4.66% | 1,171,676 |
| Oct 28, 2026 | $26.43 | $26.93 | $25.85 | $26.38 | -2.62% | 799,670 |
| Oct 27, 2026 | $27.03 | $27.27 | $26.85 | $27.09 | -0.88% | 879,857 |
| Oct 26, 2026 | $27.96 | $27.96 | $27.11 | $27.33 | -2.84% | 1,054,245 |
| Oct 23, 2026 | $27.96 | $28.19 | $27.42 | $28.13 | +0.14% | 824,998 |
| Oct 22, 2026 | $27.89 | $28.27 | $27.26 | $28.09 | +1.23% | 1,368,987 |
| Oct 21, 2026 | $28.17 | $28.22 | $27.57 | $27.75 | -1.67% | 1,021,672 |
| Oct 20, 2026 | $28.89 | $29.23 | $28.13 | $28.22 | -1.09% | 928,643 |
| Oct 19, 2026 | $29.19 | $29.37 | $28.52 | $28.53 | -3.06% | 1,044,648 |
| Oct 16, 2026 | $29.06 | $29.57 | $28.88 | $29.43 | +1.87% | 1,134,301 |
| Oct 15, 2026 | $29.66 | $30.28 | $28.79 | $28.89 | -0.41% | 994,374 |
| Oct 14, 2026 | $28.63 | $29.16 | $28.63 | $29.01 | +0.76% | 819,372 |
| Oct 13, 2026 | $28.88 | $29.14 | $28.55 | $28.79 | +0.03% | 976,911 |
| Oct 12, 2026 | $28.87 | $28.97 | $28.58 | $28.78 | +0.45% | 802,813 |
| Oct 9, 2026 | $28.44 | $28.92 | $28.18 | $28.65 | +0.53% | 998,255 |
| Oct 8, 2026 | $28.28 | $28.85 | $28.13 | $28.50 | +1.35% | 1,541,758 |
| Oct 7, 2026 | $27.96 | $28.46 | $27.67 | $28.12 | +0.82% | 1,339,141 |
| Oct 6, 2026 | $28.05 | $28.43 | $27.89 | $27.89 | -0.36% | 1,075,269 |
| Oct 5, 2026 | $27.45 | $28.46 | $27.01 | $27.99 | +1.78% | 1,964,622 |
| Oct 2, 2026 | $25.00 | $27.62 | $25.00 | $27.50 | +9.13% | 2,172,038 |
| Oct 1, 2026 | $26.95 | $27.16 | $25.13 | $25.20 | -6.70% | 2,211,204 |
| Sep 30, 2026 | $27.39 | $27.83 | $27.01 | $27.01 | -0.95% | 1,363,706 |
| Sep 29, 2026 | $27.84 | $28.15 | $27.23 | $27.27 | -2.99% | 1,524,060 |
| Sep 28, 2026 | $27.65 | $28.59 | $27.50 | $28.11 | +1.04% | 1,638,627 |
| Sep 25, 2026 | $27.25 | $27.95 | $27.11 | $27.82 | +2.05% | 1,403,784 |
| Sep 24, 2026 | $27.96 | $28.12 | $27.02 | $27.26 | -1.34% | 1,469,366 |
| Sep 23, 2026 | $28.97 | $29.16 | $27.42 | $27.63 | -4.66% | 1,705,461 |
| Sep 22, 2026 | $29.71 | $29.87 | $28.97 | $28.98 | -1.70% | 1,304,827 |
| Sep 21, 2026 | $29.93 | $30.03 | $29.17 | $29.48 | -1.24% | 1,597,548 |
| Sep 18, 2026 | $29.33 | $30.24 | $29.10 | $29.85 | +0.98% | 1,963,941 |
| Sep 17, 2026 | $29.66 | $30.06 | $29.51 | $29.56 | -0.34% | 1,148,614 |
| Sep 16, 2026 | $29.90 | $30.29 | $29.50 | $29.66 | -0.67% | 1,187,285 |
| Sep 15, 2026 | $30.06 | $30.21 | $29.65 | $29.86 | -1.29% | 1,294,302 |
| Sep 14, 2026 | $30.69 | $31.24 | $30.24 | $30.25 | +0.03% | 1,241,000 |
| Sep 11, 2026 | $30.12 | $30.42 | $29.66 | $30.24 | +1.04% | 1,106,877 |
| Sep 10, 2026 | $30.37 | $30.45 | $29.62 | $29.93 | -1.03% | 1,724,001 |
| Sep 9, 2026 | $29.81 | $30.64 | $29.79 | $30.24 | +0.83% | 1,465,881 |
| Sep 8, 2026 | $30.48 | $30.50 | $29.58 | $29.99 | -1.61% | 1,233,307 |
| Sep 4, 2026 | $30.07 | $30.76 | $30.07 | $30.48 | -0.10% | 955,639 |
| Sep 3, 2026 | $31.04 | $31.04 | $30.06 | $30.51 | -1.96% | 1,563,713 |
| Sep 2, 2026 | $31.11 | $31.97 | $31.01 | $31.12 | +0.10% | 1,071,685 |
| Sep 1, 2026 | $31.56 | $31.94 | $31.00 | $31.09 | -0.92% | 1,279,094 |
| Aug 31, 2026 | $31.37 | $32.18 | $31.04 | $31.38 | -0.98% | 1,187,526 |
| Aug 28, 2026 | $31.33 | $31.72 | $31.13 | $31.69 | +1.86% | 833,850 |
| Aug 27, 2026 | $30.88 | $31.53 | $30.70 | $31.11 | -0.58% | 1,312,747 |
| Aug 26, 2026 | $32.48 | $32.53 | $31.27 | $31.29 | -3.52% | 1,291,781 |
| Aug 25, 2026 | $31.47 | $32.63 | $31.18 | $32.43 | +2.01% | 1,715,474 |
| Aug 24, 2026 | $32.46 | $32.59 | $31.76 | $31.79 | -1.43% | 1,162,377 |
| Aug 21, 2026 | $31.13 | $32.38 | $30.76 | $32.25 | +3.23% | 1,493,010 |
| Aug 20, 2026 | $30.65 | $31.84 | $30.61 | $31.24 | -0.13% | 1,710,533 |
| Aug 19, 2026 | $30.40 | $32.85 | $30.26 | $31.28 | +9.79% | 4,271,376 |
| Aug 18, 2026 | $29.27 | $29.27 | $28.41 | $28.49 | -0.97% | 1,618,454 |
| Aug 17, 2026 | $27.54 | $29.40 | $27.35 | $28.77 | +3.12% | 2,889,502 |
| Aug 14, 2026 | $27.81 | $27.99 | $27.50 | $27.90 | +1.09% | 1,113,209 |
| Aug 13, 2026 | $26.95 | $27.79 | $26.74 | $27.60 | +2.76% | 1,414,028 |
| Aug 12, 2026 | $26.47 | $27.27 | $26.47 | $26.86 | 0.00% | 1,559,877 |
| Aug 11, 2026 | $26.07 | $26.97 | $25.90 | $26.86 | +1.32% | 1,423,691 |
| Aug 10, 2026 | $27.20 | $27.42 | $26.23 | $26.51 | -3.42% | 1,300,599 |
| Aug 7, 2026 | $27.30 | $27.59 | $27.10 | $27.45 | -0.34% | 1,066,009 |
| Aug 6, 2026 | $26.65 | $27.61 | $26.11 | $27.55 | +3.63% | 1,343,092 |
| Aug 5, 2026 | $27.26 | $27.46 | $26.27 | $26.58 | -1.41% | 1,602,639 |
| Aug 4, 2026 | $27.69 | $27.69 | $26.75 | $26.96 | -3.44% | 1,553,331 |
| Aug 3, 2026 | $27.53 | $28.35 | $27.53 | $27.92 | +2.05% | 1,569,750 |
| Jul 31, 2026 | $28.86 | $29.18 | $27.25 | $27.36 | -6.75% | 1,971,584 |
| Jul 30, 2026 | $29.60 | $30.54 | $28.68 | $29.34 | -2.04% | 2,373,004 |
| Jul 29, 2026 | $29.49 | $30.01 | $29.10 | $29.95 | +0.47% | 2,066,507 |
| Jul 28, 2026 | $29.91 | $30.58 | $29.56 | $29.81 | +2.12% | 1,650,091 |
| Jul 27, 2026 | $28.97 | $29.53 | $28.72 | $29.19 | +1.78% | 1,337,608 |
| Jul 24, 2026 | $27.88 | $28.82 | $27.88 | $28.68 | +2.72% | 984,736 |
| Jul 23, 2026 | $27.92 | $28.42 | $27.52 | $27.92 | -1.79% | 1,208,460 |
| Jul 22, 2026 | $29.00 | $29.40 | $28.36 | $28.43 | -0.42% | 1,146,594 |
| Jul 21, 2026 | $29.08 | $29.44 | $28.41 | $28.55 | -2.09% | 1,588,618 |
| Jul 20, 2026 | $28.95 | $29.49 | $28.33 | $29.16 | +0.17% | 1,608,087 |
| Jul 17, 2026 | $29.47 | $29.71 | $28.64 | $29.11 | +0.34% | 2,247,936 |
| Jul 16, 2026 | $28.47 | $29.24 | $28.47 | $29.01 | +2.08% | 1,544,094 |
| Jul 15, 2026 | $28.08 | $29.03 | $28.08 | $28.42 | +0.71% | 2,090,998 |
| Jul 14, 2026 | $28.38 | $28.40 | $27.73 | $28.22 | -1.02% | 1,413,071 |
| Jul 13, 2026 | $28.42 | $28.81 | $28.05 | $28.51 | +0.92% | 1,834,986 |
| Jul 10, 2026 | $27.59 | $28.33 | $27.46 | $28.25 | +3.06% | 1,617,682 |
| Jul 9, 2026 | $27.26 | $27.72 | $27.08 | $27.41 | +0.04% | 1,261,447 |
| Jul 8, 2026 | $28.27 | $28.92 | $27.24 | $27.40 | -4.76% | 1,535,184 |
| Jul 7, 2026 | $29.40 | $29.61 | $28.61 | $28.77 | +0.42% | 1,093,071 |
| Jul 6, 2026 | $28.72 | $29.05 | $28.17 | $28.65 | -0.38% | 1,550,196 |
| Jul 2, 2026 | $28.56 | $28.90 | $27.95 | $28.76 | +0.74% | 1,859,344 |
| Jul 1, 2026 | $28.53 | $28.98 | $28.04 | $28.55 | +1.57% | 1,542,141 |
| Jun 30, 2026 | $28.90 | $29.01 | $27.94 | $28.11 | -2.90% | 1,362,616 |
| Jun 29, 2026 | $28.61 | $29.17 | $28.40 | $28.95 | +1.19% | 1,813,572 |
| Jun 26, 2026 | $27.09 | $28.65 | $27.05 | $28.61 | +6.87% | 2,795,666 |
| Jun 25, 2026 | $27.41 | $27.93 | $26.62 | $26.77 | -2.87% | 1,610,089 |
| Jun 24, 2026 | $27.33 | $27.97 | $27.33 | $27.56 | -0.58% | 1,112,001 |
| Jun 23, 2026 | $27.25 | $27.92 | $26.89 | $27.72 | +4.09% | 2,006,491 |
| Jun 22, 2026 | $27.00 | $27.15 | $26.50 | $26.63 | -2.53% | 1,343,478 |
| Jun 18, 2026 | $28.31 | $28.42 | $27.17 | $27.32 | -3.63% | 3,063,879 |
| Jun 17, 2026 | $28.67 | $29.03 | $28.16 | $28.35 | -2.54% | 1,267,839 |
| Jun 16, 2026 | $29.18 | $29.39 | $28.72 | $29.09 | +0.17% | 1,226,238 |
| Jun 15, 2026 | $29.76 | $29.97 | $28.75 | $29.04 | -3.43% | 2,254,246 |
| Jun 12, 2026 | $29.17 | $30.36 | $29.17 | $30.07 | +1.38% | 1,113,758 |
| Jun 11, 2026 | $29.43 | $29.98 | $29.40 | $29.66 | +0.54% | 1,020,011 |
| Jun 10, 2026 | $29.74 | $29.98 | $28.91 | $29.50 | -0.81% | 2,079,897 |
| Jun 9, 2026 | $29.20 | $30.27 | $29.20 | $29.74 | +1.92% | 1,192,962 |
| Jun 8, 2026 | $29.83 | $30.05 | $29.11 | $29.18 | -2.34% | 1,335,316 |
| Jun 5, 2026 | $29.13 | $30.30 | $29.02 | $29.88 | +3.14% | 1,962,735 |
| Jun 4, 2026 | $28.17 | $29.46 | $28.03 | $28.97 | +5.04% | 2,516,151 |
| Jun 3, 2026 | $27.98 | $28.28 | $27.37 | $27.58 | -1.50% | 1,024,051 |
| Jun 2, 2026 | $28.65 | $28.88 | $27.98 | $28.00 | -2.74% | 1,167,737 |
| Jun 1, 2026 | $27.77 | $28.86 | $27.76 | $28.79 | +1.70% | 1,242,288 |
| May 29, 2026 | $28.30 | $28.57 | $28.00 | $28.31 | -0.81% | 1,520,090 |
| May 28, 2026 | $28.59 | $28.75 | $28.25 | $28.54 | -1.65% | 995,964 |
| May 27, 2026 | $28.31 | $29.25 | $28.31 | $29.02 | +2.87% | 1,113,069 |
| May 26, 2026 | $28.09 | $28.59 | $27.85 | $28.21 | -0.88% | 1,488,395 |
| May 22, 2026 | $28.71 | $29.08 | $28.17 | $28.46 | -1.86% | 959,702 |
| May 21, 2026 | $28.10 | $29.20 | $27.94 | $29.00 | +1.22% | 1,292,115 |
| May 20, 2026 | $28.39 | $28.94 | $28.14 | $28.65 | +0.88% | 1,696,317 |
| May 19, 2026 | $28.00 | $29.05 | $27.90 | $28.40 | +0.14% | 1,821,180 |
| May 18, 2026 | $27.13 | $28.60 | $27.13 | $28.36 | +2.90% | 1,336,995 |
| May 15, 2026 | $28.21 | $28.41 | $27.38 | $27.56 | -1.04% | 1,114,001 |
| May 14, 2026 | $28.00 | $28.38 | $27.67 | $27.85 | -0.04% | 1,029,470 |
| May 13, 2026 | $28.29 | $28.57 | $27.32 | $27.86 | -2.79% | 1,519,981 |
| May 12, 2026 | $28.90 | $29.23 | $28.28 | $28.66 | 0.00% | 1,433,104 |
| May 11, 2026 | $29.09 | $29.16 | $28.45 | $28.66 | -1.51% | 1,474,163 |
| May 8, 2026 | $30.33 | $30.51 | $29.09 | $29.10 | -4.28% | 1,805,501 |
| May 7, 2026 | $31.13 | $31.29 | $30.39 | $30.40 | -2.88% | 1,503,032 |
| May 6, 2026 | $31.46 | $31.62 | $30.90 | $31.30 | -0.06% | 1,865,913 |
| May 5, 2026 | $30.48 | $31.59 | $30.21 | $31.32 | +2.39% | 1,771,677 |
| May 4, 2026 | $31.32 | $31.66 | $30.28 | $30.59 | -4.05% | 1,663,847 |
| May 1, 2026 | $33.30 | $33.38 | $31.77 | $31.88 | -3.69% | 1,623,965 |
| Apr 30, 2026 | $31.15 | $33.65 | $30.67 | $33.10 | +6.26% | 2,952,485 |
| Apr 29, 2026 | $32.76 | $33.03 | $31.06 | $31.15 | -5.20% | 2,330,182 |
| Apr 28, 2026 | $33.61 | $33.63 | $32.60 | $32.86 | -0.81% | 1,118,076 |
| Apr 27, 2026 | $33.52 | $33.90 | $33.07 | $33.13 | -1.49% | 758,894 |
| Apr 24, 2026 | $33.51 | $33.89 | $33.23 | $33.63 | -0.24% | 751,215 |
| Apr 23, 2026 | $33.05 | $33.84 | $33.05 | $33.71 | +2.34% | 1,174,763 |
| Apr 22, 2026 | $33.09 | $33.35 | $32.82 | $32.94 | -0.45% | 1,285,200 |
| Apr 21, 2026 | $33.03 | $33.20 | $32.23 | $33.09 | +0.18% | 1,303,808 |
| Apr 20, 2026 | $33.78 | $34.24 | $32.98 | $33.03 | -2.60% | 1,333,827 |
| Apr 17, 2026 | $33.54 | $34.00 | $33.33 | $33.91 | +0.77% | 952,685 |
| Apr 16, 2026 | $33.46 | $33.76 | $32.79 | $33.65 | +0.03% | 1,242,689 |
| Apr 15, 2026 | $35.00 | $35.00 | $33.50 | $33.64 | -4.13% | 1,089,012 |
| Apr 14, 2026 | $35.32 | $35.79 | $34.98 | $35.09 | -1.52% | 589,212 |
| Apr 13, 2026 | $35.30 | $35.77 | $34.59 | $35.63 | +0.54% | 1,006,399 |
| Apr 10, 2026 | $35.68 | $35.79 | $35.24 | $35.44 | -1.53% | 545,215 |
| Apr 9, 2026 | $35.55 | $36.05 | $35.34 | $35.99 | +0.14% | 1,171,569 |
| Apr 8, 2026 | $35.88 | $36.41 | $35.47 | $35.94 | +0.96% | 1,471,542 |
| Apr 7, 2026 | $36.89 | $37.01 | $35.56 | $35.60 | -3.71% | 770,981 |
| Apr 6, 2026 | $37.30 | $37.54 | $36.63 | $36.97 | -0.96% | 665,703 |
| Apr 2, 2026 | $37.89 | $38.20 | $37.26 | $37.33 | -1.71% | 1,334,681 |
| Apr 1, 2026 | $37.60 | $38.30 | $37.15 | $37.98 | +0.58% | 1,101,788 |
| Mar 31, 2026 | $37.53 | $37.86 | $36.82 | $37.76 | +0.85% | 1,098,940 |
| Mar 30, 2026 | $36.73 | $38.30 | $36.48 | $37.44 | +1.96% | 1,578,516 |
| Mar 27, 2026 | $35.96 | $36.83 | $35.96 | $36.72 | +1.63% | 1,310,331 |
| Mar 26, 2026 | $35.42 | $36.24 | $35.40 | $36.13 | +2.00% | 1,259,131 |
| Mar 25, 2026 | $35.24 | $35.56 | $34.76 | $35.42 | +0.57% | 1,017,942 |
| Mar 24, 2026 | $34.79 | $35.50 | $34.39 | $35.22 | +0.71% | 733,791 |
| Mar 23, 2026 | $35.46 | $35.59 | $34.72 | $34.97 | -0.74% | 820,106 |
| Mar 20, 2026 | $35.67 | $35.67 | $34.96 | $35.23 | -1.23% | 1,135,643 |
| Mar 19, 2026 | $36.39 | $36.63 | $35.25 | $35.67 | -2.38% | 504,177 |
| Mar 18, 2026 | $37.04 | $37.08 | $35.92 | $36.54 | -2.12% | 939,260 |
| Mar 17, 2026 | $36.81 | $37.66 | $36.81 | $37.33 | +1.61% | 609,679 |
| Mar 16, 2026 | $36.41 | $37.31 | $36.23 | $36.74 | +1.42% | 959,579 |
| Mar 13, 2026 | $36.28 | $36.56 | $36.14 | $36.23 | +0.10% | 875,239 |
| Mar 12, 2026 | $37.27 | $37.39 | $35.79 | $36.19 | -3.18% | 1,692,393 |
| Mar 11, 2026 | $38.91 | $39.03 | $37.36 | $37.38 | -3.26% | 1,038,105 |
| Mar 10, 2026 | $39.67 | $39.75 | $38.58 | $38.64 | -2.74% | 1,529,389 |
| Mar 9, 2026 | $40.59 | $40.63 | $38.83 | $39.73 | -2.50% | 1,257,390 |
| Mar 6, 2026 | $40.75 | $41.31 | $40.24 | $40.75 | 0.00% | 795,243 |
| Mar 5, 2026 | $41.21 | $41.42 | $40.71 | $40.75 | -1.69% | 766,008 |
| Mar 4, 2026 | $41.72 | $41.84 | $40.94 | $41.45 | -1.10% | 703,463 |
| Mar 3, 2026 | $41.97 | $42.27 | $41.04 | $41.91 | -1.04% | 594,947 |
| Mar 2, 2026 | $42.70 | $43.06 | $41.73 | $42.35 | -1.88% | 747,336 |
| Feb 27, 2026 | $41.54 | $43.57 | $41.54 | $43.16 | +4.08% | 1,286,248 |
| Feb 26, 2026 | $41.11 | $41.60 | $40.90 | $41.47 | +1.34% | 592,712 |
| Feb 25, 2026 | $41.63 | $41.77 | $40.62 | $40.92 | -2.13% | 731,550 |
| Feb 24, 2026 | $41.05 | $41.96 | $41.05 | $41.81 | +2.00% | 797,001 |
| Feb 23, 2026 | $41.68 | $41.75 | $40.85 | $40.99 | -1.80% | 994,555 |
| Feb 20, 2026 | $42.69 | $42.71 | $41.62 | $41.74 | -1.67% | 798,485 |
| Feb 19, 2026 | $43.72 | $43.97 | $42.29 | $42.45 | -2.99% | 894,408 |
| Feb 18, 2026 | $43.37 | $44.00 | $42.94 | $43.76 | +0.64% | 1,016,626 |
| Feb 17, 2026 | $43.48 | $43.94 | $42.51 | $43.48 | +0.37% | 969,236 |
| Feb 13, 2026 | $42.31 | $43.78 | $41.88 | $43.32 | +4.01% | 1,211,102 |
| Feb 12, 2026 | $42.00 | $43.23 | $40.09 | $41.65 | -3.57% | 2,256,229 |
| Feb 11, 2026 | $42.78 | $43.49 | $42.44 | $43.19 | +0.96% | 781,144 |
| Feb 10, 2026 | $43.05 | $43.42 | $42.46 | $42.78 | -0.90% | 1,034,792 |
| Feb 9, 2026 | $43.37 | $43.56 | $42.90 | $43.17 | -0.46% | 759,042 |
| Feb 6, 2026 | $43.40 | $44.38 | $43.14 | $43.37 | -0.21% | 720,215 |
| Feb 5, 2026 | $43.91 | $44.47 | $43.33 | $43.46 | -0.14% | 1,015,563 |
| Feb 4, 2026 | $43.77 | $44.84 | $43.31 | $43.52 | -0.37% | 1,225,482 |
| Feb 3, 2026 | $43.35 | $44.25 | $43.18 | $43.68 | -0.02% | 577,751 |
| Feb 2, 2026 | $43.39 | $43.99 | $43.36 | $43.69 | +0.74% | 776,064 |
| Jan 30, 2026 | $43.35 | $43.80 | $42.64 | $43.37 | -0.14% | 889,118 |
| Jan 29, 2026 | $43.14 | $44.04 | $43.14 | $43.43 | +0.86% | 1,081,585 |
| Jan 28, 2026 | $43.20 | $43.70 | $42.82 | $43.06 | -0.49% | 669,623 |
| Jan 27, 2026 | $42.50 | $43.28 | $42.23 | $43.27 | +1.84% | 923,115 |
| Jan 26, 2026 | $42.03 | $42.64 | $42.01 | $42.49 | +1.09% | 571,525 |
| Jan 23, 2026 | $41.75 | $42.42 | $41.62 | $42.03 | +0.73% | 617,803 |
| Jan 22, 2026 | $41.48 | $41.87 | $41.40 | $41.73 | +0.66% | 542,991 |
| Jan 21, 2026 | $41.79 | $41.98 | $41.26 | $41.45 | -0.91% | 719,736 |
| Jan 20, 2026 | $41.21 | $42.03 | $40.95 | $41.83 | +1.11% | 913,779 |
| Jan 16, 2026 | $41.35 | $41.69 | $41.15 | $41.37 | -0.62% | 752,948 |
| Jan 15, 2026 | $41.43 | $41.87 | $40.92 | $41.63 | -0.19% | 904,216 |
| Jan 14, 2026 | $40.41 | $41.84 | $40.41 | $41.71 | +3.22% | 984,022 |
| Jan 13, 2026 | $39.86 | $40.45 | $39.78 | $40.41 | +0.90% | 907,381 |
| Jan 12, 2026 | $38.78 | $40.41 | $38.29 | $40.05 | +3.27% | 1,441,552 |
| Jan 9, 2026 | $38.57 | $38.91 | $38.32 | $38.78 | +0.75% | 640,483 |
| Jan 8, 2026 | $37.32 | $38.51 | $37.19 | $38.49 | +3.63% | 744,819 |
| Jan 7, 2026 | $37.78 | $37.78 | $37.06 | $37.14 | -1.09% | 985,290 |
| Jan 6, 2026 | $39.67 | $39.77 | $37.53 | $37.55 | -5.42% | 1,679,658 |
| Jan 5, 2026 | $39.85 | $40.02 | $39.30 | $39.70 | -0.43% | 848,355 |
| Jan 2, 2026 | $39.05 | $39.95 | $38.72 | $39.87 | +2.26% | 1,069,480 |
| Dec 31, 2025 | $39.60 | $39.64 | $38.97 | $38.99 | -1.69% | 940,638 |
| Dec 30, 2025 | $39.70 | $39.77 | $39.55 | $39.66 | -0.30% | 411,280 |
| Dec 29, 2025 | $39.88 | $40.03 | $39.60 | $39.78 | -0.10% | 436,437 |
| Dec 26, 2025 | $39.89 | $40.09 | $39.56 | $39.82 | -0.18% | 319,658 |
| Dec 24, 2025 | $39.75 | $40.12 | $39.68 | $39.89 | +0.50% | 305,447 |
| Dec 23, 2025 | $39.54 | $39.79 | $39.39 | $39.69 | +0.68% | 513,376 |
| Dec 22, 2025 | $39.23 | $39.70 | $39.20 | $39.42 | -0.05% | 705,227 |
| Dec 19, 2025 | $39.08 | $39.71 | $38.99 | $39.44 | +0.25% | 2,182,876 |
| Dec 18, 2025 | $39.42 | $39.71 | $39.23 | $39.34 | -0.68% | 903,258 |
| Dec 17, 2025 | $39.15 | $39.89 | $39.08 | $39.61 | +1.17% | 771,882 |
| Dec 16, 2025 | $39.61 | $39.68 | $39.00 | $39.15 | -1.24% | 1,545,342 |
| Dec 15, 2025 | $39.99 | $40.48 | $39.55 | $39.64 | -0.83% | 1,182,361 |
| Dec 12, 2025 | $39.75 | $40.12 | $39.50 | $39.97 | +0.68% | 708,888 |
| Dec 11, 2025 | $38.80 | $39.90 | $38.80 | $39.70 | +3.36% | 1,078,834 |
| Dec 10, 2025 | $38.08 | $38.59 | $37.84 | $38.41 | +0.87% | 1,258,086 |
| Dec 9, 2025 | $38.53 | $38.77 | $38.07 | $38.08 | -0.83% | 1,053,378 |
| Dec 8, 2025 | $39.52 | $39.70 | $38.29 | $38.40 | -3.37% | 1,514,836 |
| Dec 5, 2025 | $39.54 | $39.83 | $39.35 | $39.74 | +0.43% | 941,515 |
| Dec 4, 2025 | $39.06 | $40.11 | $38.89 | $39.57 | +1.59% | 1,125,540 |
| Dec 3, 2025 | $38.93 | $39.62 | $38.71 | $38.95 | +0.13% | 1,044,412 |
| Dec 2, 2025 | $38.84 | $39.12 | $38.47 | $38.90 | -0.08% | 1,172,678 |
| Dec 1, 2025 | $38.02 | $39.10 | $37.76 | $38.93 | +2.34% | 1,355,583 |
| Nov 28, 2025 | $37.61 | $38.19 | $37.51 | $38.04 | +1.33% | 525,053 |
| Nov 26, 2025 | $37.38 | $37.94 | $37.26 | $37.54 | +0.35% | 799,867 |
| Nov 25, 2025 | $37.60 | $37.93 | $37.17 | $37.41 | -0.05% | 1,077,263 |
| Nov 24, 2025 | $38.32 | $38.49 | $37.36 | $37.43 | -3.53% | 1,909,806 |
| Nov 21, 2025 | $37.82 | $39.16 | $37.72 | $38.80 | +3.16% | 1,276,132 |
| Nov 20, 2025 | $37.65 | $37.85 | $37.25 | $37.61 | 0.00% | 821,000 |
| Nov 19, 2025 | $37.49 | $37.72 | $37.21 | $37.61 | +0.35% | 688,901 |
| Nov 18, 2025 | $37.22 | $37.60 | $37.02 | $37.48 | +0.70% | 733,344 |
| Nov 17, 2025 | $37.42 | $37.67 | $37.11 | $37.22 | -0.80% | 1,203,103 |
| Nov 14, 2025 | $37.87 | $38.00 | $37.22 | $37.52 | -0.35% | 824,116 |
| Nov 13, 2025 | $38.08 | $38.65 | $37.61 | $37.65 | -0.79% | 1,746,926 |
| Nov 12, 2025 | $37.76 | $38.45 | $37.64 | $37.95 | +0.42% | 1,119,363 |
| Nov 11, 2025 | $37.60 | $38.00 | $37.32 | $37.79 | +0.72% | 1,589,681 |
| Nov 10, 2025 | $37.05 | $37.75 | $36.92 | $37.52 | +1.27% | 1,304,539 |
| Nov 7, 2025 | $36.65 | $37.14 | $36.03 | $37.05 | +1.20% | 1,783,710 |
| Nov 6, 2025 | $36.90 | $37.20 | $36.07 | $36.61 | -0.95% | 2,371,918 |
| Nov 5, 2025 | $37.27 | $37.73 | $36.69 | $36.96 | -0.78% | 2,191,743 |
| Nov 4, 2025 | $38.26 | $38.26 | $37.12 | $37.25 | -1.79% | 2,294,275 |
| Nov 3, 2025 | $37.72 | $38.24 | $37.32 | $37.93 | -0.45% | 2,164,396 |
| Oct 31, 2025 | $37.94 | $38.77 | $37.70 | $38.10 | +0.05% | 1,976,923 |
| Oct 30, 2025 | $37.00 | $38.61 | $35.73 | $38.08 | -0.10% | 3,964,370 |
| Oct 29, 2025 | $37.62 | $38.92 | $37.40 | $38.12 | +0.37% | 2,886,673 |
| Oct 28, 2025 | $37.93 | $38.70 | $37.86 | $37.98 | +0.18% | 1,556,856 |
| Oct 27, 2025 | $37.65 | $37.99 | $37.39 | $37.91 | +1.17% | 1,255,625 |
| Oct 24, 2025 | $37.68 | $37.85 | $37.06 | $37.47 | -0.37% | 1,362,942 |
| Oct 23, 2025 | $38.14 | $38.14 | $37.21 | $37.61 | -1.39% | 1,265,236 |
| Oct 22, 2025 | $37.91 | $38.65 | $37.59 | $38.14 | +0.95% | 2,020,854 |
| Oct 21, 2025 | $37.44 | $37.79 | $37.07 | $37.78 | +0.85% | 1,365,004 |
| Oct 20, 2025 | $37.36 | $37.70 | $36.90 | $37.46 | – | 1,287,512 |
Seasonality
PPC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 0.5% | 1.4% | 6.3% | -4.1% | -4.1% | 2.2% | 8.8% | -5.7% | 3.0% | 7.1% | -4.4% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 2 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 11.2% | -0.5% | -12.5% | -12.3% | -14.5% | -0.7% | -2.7% | 14.7% | -13.9% | 6.3% | ||
| 2025 | 2.5% | 16.9% | 0.2% | 13.0% | -9.9% | -8.5% | 5.4% | -1.9% | -8.4% | -6.4% | -0.2% | 2.5% |
| 2024 | -1.8% | 17.2% | 7.8% | 5.0% | -0.3% | 7.1% | 7.1% | 13.0% | -1.1% | 5.2% | 6.5% | -12.1% |
| 2023 | 2.3% | -3.7% | -0.9% | -1.6% | -2.7% | -3.2% | 15.3% | 1.6% | -9.3% | 11.7% | 0.2% | 8.2% |
| 2022 | -0.8% | -15.7% | 6.4% | 12.9% | 17.5% | -6.3% | 0.4% | -9.2% | -19.1% | 0.1% | 13.5% | -9.3% |
| 2021 | -1.2% | 15.5% | 6.3% | 0.7% | 0.3% | -7.7% | -0.1% | 25.7% | 4.5% | -3.2% | -0.3% | 0.4% |
| 2020 | -20.4% | -18.8% | -14.4% | 21.4% | -6.0% | -18.3% | -9.1% | 4.2% | -6.5% | 11.9% | 12.8% | 3.8% |
| 2019 | 30.6% | -2.9% | 13.3% | 20.7% | -5.0% | -0.7% | 6.6% | 15.2% | 2.8% | -5.3% | 3.8% | 3.9% |
| 2018 | -10.6% | -9.3% | -2.3% | -12.2% | -9.8% | 3.3% | -11.5% | 3.8% | -2.2% | -2.4% | 12.3% | -21.8% |
| 2017 | 0.8% | 6.5% | 10.4% | 15.4% | -10.4% | -5.8% | 10.8% | 21.2% | -3.5% | 11.9% | 15.4% | -15.3% |