PepsiCo xStock Historical Data

PEPx Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $ 172.09
+0.90%
$ 172,091 $ 19,836
Feb 23, 2026 $ 170.56
+2.10%
$ 170,556 $ 19,518
Feb 22, 2026 $ 167.06
-0.04%
$ 167,055 $ 20,275
Feb 21, 2026 $ 167.13
-0.34%
$ 167,125 $ 19,851
Feb 20, 2026 $ 167.69
+0.37%
$ 167,695 $ 20,262
Feb 19, 2026 $ 167.08
+0.92%
$ 167,053 $ 23,664
Feb 18, 2026 $ 165.55
-1.00%
$ 165,553 $ 22,299
Feb 17, 2026 $ 167.22
-2.36%
$ 167,224 $ 26,826
Feb 16, 2026 $ 171.26
+2.06%
$ 171,260 $ 20,381
Feb 15, 2026 $ 167.8
+0.07%
$ 167,804 $ 19,832
Feb 14, 2026 $ 167.69
-2.37%
$ 167,686 $ 20,407
Feb 13, 2026 $ 171.75
-1.87%
$ 171,751 $ 23,427
Feb 12, 2026 $ 175.03
+2.49%
$ 175,029 $ 24,390
Feb 11, 2026 $ 170.78
-1.09%
$ 170,780 $ 20,294
Feb 10, 2026 $ 172.66
+0.66%
$ 172,656 $ 28,738
Feb 9, 2026 $ 171.52
-0.74%
$ 171,433 $ 26,520
Feb 8, 2026 $ 172.57
+0.17%
$ 172,573 $ 19,969
Feb 7, 2026 $ 172.28
-0.25%
$ 172,280 $ 43,996
Feb 6, 2026 $ 172.72
+2.18%
$ 172,720 $ 43,324
Feb 5, 2026 $ 169.61
+1.18%
$ 169,611 $ 50,682
Feb 4, 2026 $ 167.64
+2.09%
$ 167,681 $ 37,664
Feb 3, 2026 $ 164.2
+4.55%
$ 164,201 $ 90,500
Feb 2, 2026 $ 157.06
+0.86%
$ 157,061 $ 29,346
Feb 1, 2026 $ 155.72
+0.23%
$ 155,720 $ 27,606
Jan 31, 2026 $ 155.36
-0.87%
$ 155,355 $ 27,981
Jan 30, 2026 $ 156.73
+4.22%
$ 156,725 $ 42,675
Jan 29, 2026 $ 150.37
+0.21%
$ 150,840 $ 33,556
Jan 28, 2026 $ 150.06
-0.18%
$ 150,059 $ 34,092
Jan 27, 2026 $ 150.33
+1.96%
$ 150,329 $ 33,468
Jan 26, 2026 $ 147.44
+0.79%
$ 147,438 $ 37,029
Jan 25, 2026 $ 146.28
+0.17%
$ 146,284 $ 26,983
Jan 24, 2026 $ 146.03
-1.33%
$ 146,030 $ 27,143
Jan 23, 2026 $ 148
+0.72%
$ 148,000 $ 33,562
Jan 22, 2026 $ 146.94
-1.80%
$ 146,942 $ 29,523
Jan 21, 2026 $ 149.64
-1.44%
$ 149,640 $ 32,614
Jan 20, 2026 $ 151.82
+3.08%
$ 152,896 $ 51,026
Jan 19, 2026 $ 147.28
-0.67%
$ 147,280 $ 28,080
Jan 18, 2026 $ 148.28
+0.29%
$ 147,845 $ 28,241
Jan 17, 2026 $ 147.84
-0.19%
$ 147,845 $ 27,276
Jan 16, 2026 $ 148.13
-0.34%
$ 148,360 $ 31,900
Jan 15, 2026 $ 148.64
+0.72%
$ 148,640 $ 35,441
Jan 14, 2026 $ 147.57
+1.67%
$ 147,440 $ 46,986
Jan 13, 2026 $ 145.15
+1.76%
$ 145,152 $ 89,037
Jan 12, 2026 $ 142.64
+0.59%
$ 142,635 $ 75,227
Jan 11, 2026 $ 141.8
+0.03%
$ 141,800 $ 11,801
Jan 10, 2026 $ 141.64
-0.22%
$ 141,640 $ 14,936
Jan 9, 2026 $ 141.95
+0.37%
$ 141,950 $ 11,782
Jan 8, 2026 $ 141.42
+1.81%
$ 141,424 $ 30,583
Jan 7, 2026 $ 138.77
-0.81%
$ 138,767 $ 53,152
Jan 6, 2026 $ 139.9
-0.84%
$ 139,910 $ 17,832