PepsiCo xStock Historical Data

PEPx Page 2
Download
Date Close Price change Market cap Trading volume
Jun 25, 2026 $ 147.17
+0.21%
$ 147,170 $ 94,798
Jun 24, 2026 $ 146.86
-1.88%
$ 146,860 $ 93,380
Jun 23, 2026 $ 149.67
+1.13%
$ 149,670 $ 102,195
Jun 22, 2026 $ 148
+1.92%
$ 147,999 $ 92,595
Jun 21, 2026 $ 145.21
+0.67%
$ 145,210 $ 91,876
Jun 20, 2026 $ 144.25
-2.13%
$ 144,250 $ 92,601
Jun 19, 2026 $ 147.39
+5.31%
$ 147,390 $ 82,210
Jun 18, 2026 $ 139.96
-1.55%
$ 139,960 $ 5
Jun 17, 2026 $ 142.16
-4.49%
$ 142,157 $ 129
Jun 16, 2026 $ 148.84
+3.71%
$ 148,840 $ 158
Jun 15, 2026 $ 143.51
-4.33%
$ 143,512 $ 61
Jun 14, 2026 $ 150
+0.00%
$ 150,000 $ 2
Jun 13, 2026 $ 150
+0.61%
$ 150,000 $ 3
Jun 12, 2026 $ 149.09
+3.89%
$ 149,086 $ 20
Jun 11, 2026 $ 143.5
+0.00%
$ 143,502 $ 325
Jun 10, 2026 $ 143.5
+2.68%
$ 143,500 $ 784
Jun 9, 2026 $ 139.76
-3.13%
$ 139,761 $ 1,490
Jun 8, 2026 $ 144.28
+0.00%
$ 144,280 $ 941
Jun 7, 2026 $ 144.28
+0.00%
$ 144,280 $ 5
Jun 6, 2026 $ 144.28
-0.86%
$ 144,280 $ 5
Jun 5, 2026 $ 145.53
+2.01%
$ 145,527 $ 296
Jun 4, 2026 $ 142.66
-1.12%
$ 142,660 $ 2,376
Jun 3, 2026 $ 144.28
-0.17%
$ 144,280 $ 20
Jun 2, 2026 $ 144.53
+0.00%
$ 144,530 $ 350
Jun 1, 2026 $ 144.53
+0.61%
$ 144,530 $ 16
May 31, 2026 $ 143.66
+0.00%
$ 143,660 $ 14
May 30, 2026 $ 143.66
+0.00%
$ 143,660 $ 14
May 29, 2026 $ 143.66
-3.81%
$ 143,660 $ 14
May 28, 2026 $ 149.34
+3.96%
$ 149,344 $ 312
May 27, 2026 $ 143.66
+0.00%
$ 143,660 $ 310
May 26, 2026 $ 143.66
+0.00%
$ 143,660 $ 591
May 25, 2026 $ 143.66
-3.77%
$ 143,660 $ 649
May 24, 2026 $ 149.29
+1.95%
$ 149,290 $ 57
May 23, 2026 $ 146.44
-3.11%
$ 146,440 $ 57
May 22, 2026 $ 151.14
-0.07%
$ 151,140 $ 8
May 21, 2026 $ 151.25
+1.04%
$ 151,250 $ 128
May 20, 2026 $ 149.69
-0.58%
$ 149,694 $ 77
May 19, 2026 $ 150.57
-0.43%
$ 150,570 $ 395
May 18, 2026 $ 151.22
-2.76%
$ 151,220 $ 1,201
May 17, 2026 $ 152.43
-3.50%
$ 155,520 $ 974
May 16, 2026 $ 157.95
+3.95%
$ 157,950 $ 685
May 15, 2026 $ 151.95
+1.94%
$ 151,955 $ 1,181
May 14, 2026 $ 149.07
-0.98%
$ 149,070 $ 580
May 13, 2026 $ 150.54
-1.22%
$ 150,544 $ 550
May 12, 2026 $ 152.41
-1.82%
$ 152,409 $ 186
May 11, 2026 $ 155.24
-3.90%
$ 155,240 $ 2,138
May 10, 2026 $ 161.53
+3.65%
$ 161,535 $ 1,632
May 9, 2026 $ 155.84
+0.00%
$ 155,840 $ 27
May 8, 2026 $ 155.84
-2.06%
$ 155,840 $ 33
May 7, 2026 $ 159.12
+2.03%
$ 159,120 $ 300