PepsiCo xStock Historical Data

PEPx Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 3, 2025 $ 144.21
-2.16%
$ 144,207 $ 1,401
Oct 31, 2025 $ 146.76
-0.79%
$ 146,762 $ 2,558
Oct 30, 2025 $ 147.98
-0.13%
$ 147,925 $ 1,131
Oct 29, 2025 $ 148.18
-1.57%
$ 148,183 $ 14,952
Oct 28, 2025 $ 150.87
-1.49%
$ 150,867 $ 13,591
Oct 27, 2025 $ 153.26
+0.36%
$ 153,263 $ 4,844
Oct 24, 2025 $ 152.41
+0.11%
$ -- $ 155
Oct 23, 2025 $ 154.15
+1.24%
$ -- $ 265
Oct 22, 2025 $ 154.07
-0.04%
$ 154,068 $ 114
Oct 21, 2025 $ 154.13
-0.08%
$ 154,128 $ 85
Oct 20, 2025 $ 154.25
-0.37%
$ 154,247 $ 37
Oct 17, 2025 $ 154.17
+0.56%
$ -- $ 407
Oct 16, 2025 $ 153.31
+1.81%
$ 153,313 $ 329
Oct 15, 2025 $ 151.87
+0.00%
$ 150,589 $ 1
Oct 14, 2025 $ 149.82
+0.88%
$ -- $ 1,950
Oct 13, 2025 $ 150.36
+0.00%
$ -- $ 12
Oct 10, 2025 $ 149.28
+2.91%
$ -- $ 357
Oct 9, 2025 $ 144.36
+1.23%
$ 144,356 $ 157
Oct 8, 2025 $ 142.61
+0.00%
$ -- $ 2
Oct 7, 2025 $ 142.6
+0.00%
$ -- $ 1,999
Oct 6, 2025 $ 142.6
-0.14%
$ -- $ 4,284
Oct 4, 2025 $ 141.9
+0.00%
$ -- $ 373,552
Oct 3, 2025 $ 141.9
-0.03%
$ 141,900 $ 439,836
Oct 2, 2025 $ 141
-1.07%
$ 140,996 $ 264
Oct 1, 2025 $ 140.86
+0.80%
$ 140,857 $ 58
Sep 30, 2025 $ 140.03
-0.24%
$ 140,030 $ 168,499
Sep 29, 2025 $ 140.37
-0.09%
$ 140,370 $ 745,130
Sep 28, 2025 $ 140.46
+0.02%
$ 140,500 $ 18,311
Sep 27, 2025 $ 140.43
+0.04%
$ 140,430 $ 73,924
Sep 26, 2025 $ 143.36
+0.00%
$ -- $ 52
Sep 25, 2025 $ 142.15
+0.00%
$ -- $ 203
Sep 24, 2025 $ 142.15
+1.05%
$ -- $ 151
Sep 23, 2025 $ 140.67
+0.03%
$ 140,670 $ 20
Sep 22, 2025 $ 140.63
+0.00%
$ -- $ 20
Sep 19, 2025 $ 139.8
+0.00%
$ -- $ 38
Sep 18, 2025 $ 139.8
-0.95%
$ 139,800 $ 18
Sep 17, 2025 $ 141.61
+1.07%
$ 141,140 $ 331,927
Sep 4, 2025 $ 148.76
+0.05%
$ -- $ 300,760
Sep 3, 2025 $ 148.68
-1.24%
$ 148,680 $ 339,525