PepsiCo xStock Historical Data

PEPx Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 141.09
-1.40%
$ 141,092 $ 15,186
Jan 4, 2026 $ 143.02
+0.02%
$ 143,020 $ 11,884
Jan 3, 2026 $ 142.99
+0.01%
$ 142,990 $ 12,356
Jan 2, 2026 $ 142.97
-1.02%
$ 142,970 $ 12,258
Jan 1, 2026 $ 144.44
-0.20%
$ 144,440 $ 11,784
Dec 31, 2025 $ 144.41
-0.32%
$ 144,450 $ 11,973
Dec 30, 2025 $ 145.35
+0.23%
$ 145,350 $ 16,951
Dec 29, 2025 $ 145.01
+0.25%
$ 145,240 $ 16,001
Dec 28, 2025 $ 144.43
+0.00%
$ 144,650 $ 11,766
Dec 27, 2025 $ 144.43
+0.00%
$ 144,430 $ 11,855
Dec 26, 2025 $ 144.43
+0.06%
$ 144,430 $ 33,424
Dec 25, 2025 $ 144.45
+0.10%
$ 144,340 $ 11,709
Dec 24, 2025 $ 144.3
-0.19%
$ 144,300 $ 14,523
Dec 23, 2025 $ 144.69
-2.30%
$ 144,690 $ 20,206
Dec 22, 2025 $ 148
-0.55%
$ 148,090 $ 13,152
Dec 21, 2025 $ 148.82
-0.43%
$ 148,820 $ 11,497
Dec 20, 2025 $ 148.83
-0.04%
$ 149,460 $ 10,295
Dec 19, 2025 $ 149.08
+0.12%
$ 148,892 $ 12,473
Dec 18, 2025 $ 149.52
-0.86%
$ 149,515 $ 14,797
Dec 17, 2025 $ 150.06
-0.44%
$ 150,062 $ 557
Dec 16, 2025 $ 150.72
-0.39%
$ 150,718 $ 1,741
Dec 15, 2025 $ 151.3
+0.56%
$ 151,305 $ 738
Dec 12, 2025 $ 150.69
+0.00%
$ -- $ 195
Dec 11, 2025 $ 150.69
+0.80%
$ 150,688 $ 614
Dec 10, 2025 $ 149.21
+3.33%
$ 149,207 $ 749
Dec 9, 2025 $ 144.41
-0.83%
$ 144,406 $ 259
Dec 8, 2025 $ 145.91
+0.90%
$ 145,907 $ 1,164
Dec 5, 2025 $ 145.17
-1.85%
$ 145,171 $ 2,011
Dec 4, 2025 $ 147.5
-0.42%
$ 147,497 $ 1,133
Dec 3, 2025 $ 148.47
+1.07%
$ 148,471 $ 2,264
Dec 2, 2025 $ 148.5
+2.22%
$ 148,501 $ 3,818
Dec 1, 2025 $ 149.48
+2.85%
$ 149,476 $ 22,206
Nov 28, 2025 $ 145
-4.51%
$ 145,002 $ 738
Nov 26, 2025 $ 143.81
-1.85%
$ 143,809 $ 338
Nov 25, 2025 $ 146.16
-0.30%
$ 146,155 $ 600
Nov 24, 2025 $ 145.83
-0.37%
$ 145,827 $ 155
Nov 21, 2025 $ 147.52
+0.86%
$ -- $ 427
Nov 20, 2025 $ 146.26
+3.10%
$ 146,265 $ 298
Nov 19, 2025 $ 147.74
-0.90%
$ -- $ 940
Nov 18, 2025 $ 147.9
-0.51%
$ -- $ 29,698
Nov 17, 2025 $ 147.25
-1.15%
$ 147,249 $ 1,636
Nov 14, 2025 $ 145.03
+2.46%
$ 145,032 $ 2,603
Nov 13, 2025 $ 145.21
+3.28%
$ 145,211 $ 4,873
Nov 12, 2025 $ 141.93
+0.47%
$ -- $ 518
Nov 11, 2025 $ 145
+4.36%
$ 145,002 $ 779
Nov 10, 2025 $ 142.73
-2.59%
$ 142,726 $ 1,249
Nov 7, 2025 $ 143.32
-0.65%
$ 143,322 $ 245
Nov 6, 2025 $ 141.35
-2.54%
$ 141,354 $ 929
Nov 5, 2025 $ 142.81
+1.58%
$ 142,815 $ 1,246
Nov 4, 2025 $ 140.59
-3.01%
$ 140,588 $ 16,760