ETR:PEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	130.64	132.64	130.64	132.64	132.64	0.64%	959
Mar 26, 2026	131.10	132.46	130.78	131.80	131.80	0.92%	5,539
Mar 25, 2026	129.94	130.68	129.44	130.60	130.60	-0.24%	1,580
Mar 24, 2026	129.96	131.46	129.86	130.92	130.92	1.08%	1,198
Mar 23, 2026	130.10	131.82	129.24	129.52	129.52	-1.45%	3,217
Mar 20, 2026	132.14	132.50	131.42	131.42	131.42	-1.65%	964
Mar 19, 2026	133.84	134.40	133.10	133.62	133.62	-1.04%	1,728
Mar 18, 2026	136.04	136.14	134.38	135.02	135.02	-1.07%	1,516
Mar 17, 2026	137.68	137.74	136.02	136.48	136.48	-1.23%	957
Mar 16, 2026	140.02	140.12	137.92	138.18	138.18	-1.22%	1,692
Mar 13, 2026	139.92	140.72	138.30	139.88	139.88	0.68%	2,964
Mar 12, 2026	137.70	140.16	137.70	138.94	138.94	0.56%	1,270
Mar 11, 2026	138.12	138.84	136.44	138.16	138.16	-0.43%	1,168
Mar 10, 2026	138.88	139.38	137.32	138.76	138.76	0.10%	1,139
Mar 9, 2026	135.00	138.92	134.90	138.62	138.62	2.20%	2,763
Mar 6, 2026	137.32	138.00	135.42	135.64	135.64	-3.13%	1,114
Mar 5, 2026	141.08	141.86	139.02	140.02	138.79	-0.78%	1,555
Mar 4, 2026	141.92	142.54	140.78	141.12	139.88	-0.41%	2,461
Mar 3, 2026	143.18	144.46	141.70	141.70	140.46	-1.27%	2,850
Mar 2, 2026	144.10	144.66	142.60	143.52	142.26	0.59%	7,222
Feb 27, 2026	141.54	143.04	141.48	142.68	141.43	0.10%	1,118
Feb 26, 2026	142.52	144.00	142.40	142.54	141.29	-0.17%	890
Feb 25, 2026	143.40	143.78	141.44	142.78	141.53	-0.07%	3,314
Feb 24, 2026	142.70	144.16	142.12	142.88	141.62	0.85%	1,878
Feb 23, 2026	139.62	141.84	138.44	141.68	140.44	1.74%	2,356
Feb 20, 2026	140.08	140.24	138.94	139.26	138.04	0.23%	1,889
Feb 19, 2026	138.86	139.78	138.64	138.94	137.72	0.61%	1,179
Feb 18, 2026	136.86	138.48	136.18	138.10	136.89	1.19%	2,881
Feb 17, 2026	140.66	141.00	136.48	136.48	135.28	-3.16%	1,740
Feb 16, 2026	141.50	141.50	139.10	140.94	139.70	-	2,627
Feb 13, 2026	140.86	141.02	139.18	140.94	139.70	-1.98%	3,316
Feb 12, 2026	142.62	144.10	141.86	143.78	142.52	0.46%	4,382
Feb 11, 2026	139.54	143.12	139.54	143.12	141.86	2.51%	4,747
Feb 10, 2026	139.78	140.00	137.88	139.62	138.39	0.09%	1,935
Feb 9, 2026	143.40	143.44	139.50	139.50	138.27	-2.01%	2,487
Feb 6, 2026	141.80	143.68	140.96	142.36	141.11	1.05%	4,529
Feb 5, 2026	140.80	142.36	140.32	140.88	139.64	-0.37%	6,963
Feb 4, 2026	137.18	141.66	136.72	141.40	140.16	3.94%	19,696
Feb 3, 2026	130.66	138.06	129.64	136.04	134.84	3.53%	14,164
Feb 2, 2026	129.72	131.50	128.94	131.40	130.25	3.92%	6,291
Jan 30, 2026	124.32	126.44	124.32	126.44	125.33	0.43%	1,749
Jan 29, 2026	123.50	126.28	123.50	125.90	124.79	0.75%	6,721
Jan 28, 2026	123.08	125.22	123.08	124.96	123.86	1.73%	4,805
Jan 27, 2026	122.96	122.96	121.94	122.84	121.76	0.94%	1,223
Jan 26, 2026	122.22	122.30	121.64	121.70	120.63	-0.25%	5,527
Jan 23, 2026	123.36	123.48	122.00	122.00	120.93	-1.98%	4,948
Jan 22, 2026	125.44	125.56	124.30	124.46	123.37	-0.13%	1,165
Jan 21, 2026	125.16	126.18	124.20	124.62	123.53	0.03%	9,150
Jan 20, 2026	124.86	125.00	123.28	124.58	123.49	-0.67%	6,117
Jan 19, 2026	124.02	125.42	124.02	125.42	124.32	-0.49%	3,732