PepsiCo xStock Historical Data

PEPx
Download
Date Close Price change Market cap Trading volume
Today $ 146.8
+0.00%
$ 146,796 $ 495
Yesterday $ 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
May 6, 2026 $ 155.96
-3.25%
$ 155,960 $ 1,785
May 5, 2026 $ 161.2
+1.61%
$ 161,200 $ 421
May 4, 2026 $ 158.65
+9.43%
$ 158,645 $ 1,240
May 3, 2026 $ 144.98
-3.44%
$ 144,980 $ 274
May 2, 2026 $ 150.15
-5.51%
$ 150,150 $ 6,975
May 1, 2026 $ 158.91
+1.12%
$ 158,910 $ 26
Apr 30, 2026 $ 157.15
+0.12%
$ 157,145 $ 74
Apr 29, 2026 $ 156.96
-1.10%
$ 156,960 $ 967
Apr 28, 2026 $ 158.7
+0.57%
$ 158,703 $ 1,058
Apr 27, 2026 $ 157.8
+3.69%
$ 157,798 $ 822
Apr 26, 2026 $ 152.19
+0.65%
$ 152,243 $ 5,657
Apr 25, 2026 $ 151.21
-2.83%
$ 151,209 $ 1,371
Apr 24, 2026 $ 155.61
-1.80%
$ 155,606 $ 661
Apr 23, 2026 $ 158.46
+0.15%
$ 158,460 $ 136
Apr 22, 2026 $ 158.23
-1.20%
$ 158,230 $ 3,516
Apr 21, 2026 $ 160.15
+0.00%
$ 160,150 $ 4
Apr 20, 2026 $ 160.15
+7.12%
$ 160,150 $ 1,483
Apr 19, 2026 $ 149.51
-8.18%
$ 149,510 $ 28,254
Apr 18, 2026 $ 163.18
+3.08%
$ 162,827 $ 507
Apr 17, 2026 $ 158.3
-2.51%
$ 158,300 $ 7,467
Apr 16, 2026 $ 162.38
+3.14%
$ 162,380 $ 23,376
Apr 15, 2026 $ 157.43
-0.94%
$ 157,430 $ 22,175
Apr 14, 2026 $ 158.93
+0.07%
$ 158,930 $ 21,533
Apr 13, 2026 $ 158.82
-0.23%
$ 158,820 $ 30,387
Download