PepsiCo xStock Historical Data

PEPx Page 4
Download
Date Close Price change Market cap Trading volume
Mar 17, 2026 $ 160.56
+0.37%
$ 160,563 $ 21,835
Mar 16, 2026 $ 159.97
-2.09%
$ 159,970 $ 21,185
Mar 15, 2026 $ 163.39
+0.74%
$ 163,390 $ 20,638
Mar 14, 2026 $ 162.19
+0.29%
$ 162,190 $ 21,093
Mar 13, 2026 $ 161.72
-0.78%
$ 161,720 $ 20,133
Mar 12, 2026 $ 163
+0.14%
$ 162,995 $ 20,427
Mar 11, 2026 $ 162.76
-3.73%
$ 162,766 $ 31,664
Mar 10, 2026 $ 170.45
-0.10%
$ 169,067 $ 20,483
Mar 9, 2026 $ 170.62
+6.89%
$ 174,172 $ 22,154
Mar 8, 2026 $ 159.62
-2.18%
$ 159,620 $ 20,984
Mar 7, 2026 $ 163.18
+0.25%
$ 163,180 $ 21,187
Mar 6, 2026 $ 162.78
-0.85%
$ 162,780 $ 21,992
Mar 5, 2026 $ 164.17
-2.67%
$ 164,175 $ 20,952
Mar 4, 2026 $ 168.68
+0.20%
$ 168,681 $ 27,451
Mar 3, 2026 $ 167.47
-1.15%
$ 167,474 $ 24,564
Mar 2, 2026 $ 169.41
-1.61%
$ 169,415 $ 25,461
Mar 1, 2026 $ 172.18
+0.00%
$ 172,180 $ 19,884
Feb 28, 2026 $ 172.18
+4.80%
$ 172,180 $ 20,783
Feb 27, 2026 $ 164.3
-3.03%
$ 164,300 $ 20,787
Feb 26, 2026 $ 170.01
-2.57%
$ 170,010 $ 26,258
Feb 25, 2026 $ 174.5
+1.40%
$ 174,505 $ 27,578
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