ETR:PEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	125.82	125.82	123.30	123.30	123.30	-1.88%	3,378
May 28, 2026	127.98	127.98	125.58	125.66	125.66	-1.61%	3,230
May 27, 2026	125.56	127.78	125.02	127.72	127.72	0.77%	2,203
May 26, 2026	129.02	129.78	126.40	126.74	126.74	-2.33%	9,107
May 25, 2026	130.18	130.18	128.56	129.76	129.76	0.82%	1,432
May 22, 2026	128.20	128.90	128.14	128.70	128.70	1.05%	941
May 21, 2026	128.64	129.34	127.10	127.36	127.36	-1.58%	1,483
May 20, 2026	129.70	129.70	128.00	129.40	129.40	-0.61%	1,281
May 19, 2026	128.30	130.88	128.28	130.20	130.20	2.07%	1,833
May 18, 2026	128.26	128.76	127.56	127.56	127.56	-0.65%	2,146
May 15, 2026	128.58	129.04	127.96	128.40	128.40	0.36%	1,546
May 14, 2026	127.58	128.24	127.14	127.94	127.94	0.25%	987
May 13, 2026	128.86	130.20	127.62	127.62	127.62	-1.07%	1,543
May 12, 2026	127.96	129.16	127.00	129.00	129.00	1.26%	2,066
May 11, 2026	131.06	131.38	127.40	127.40	127.40	-3.53%	5,838
May 8, 2026	133.62	133.62	131.76	132.06	132.06	-0.33%	1,219
May 7, 2026	132.98	133.32	131.80	132.50	132.50	0.30%	679
May 6, 2026	131.86	133.26	130.94	132.10	132.10	0.20%	3,959
May 5, 2026	132.78	132.78	131.00	131.84	131.84	-1.10%	2,464
May 4, 2026	135.04	135.10	132.90	133.30	133.30	-0.88%	3,267
Apr 30, 2026	131.92	135.50	131.92	134.48	134.48	1.62%	1,379
Apr 29, 2026	133.54	133.72	131.48	132.34	132.34	-1.42%	1,328
Apr 28, 2026	132.54	134.34	131.92	134.24	134.24	1.16%	2,765
Apr 27, 2026	132.08	133.28	131.74	132.70	132.70	-0.09%	632
Apr 24, 2026	132.98	133.26	132.26	132.82	132.82	-0.24%	1,192
Apr 23, 2026	131.32	133.18	131.32	133.14	133.14	-0.21%	1,611
Apr 22, 2026	132.04	133.96	131.84	133.42	133.42	1.66%	1,014
Apr 21, 2026	133.66	133.66	131.04	131.24	131.24	-1.83%	1,347
Apr 20, 2026	134.24	134.88	133.34	133.68	133.68	0.09%	2,525
Apr 17, 2026	135.12	135.42	132.80	133.56	133.56	-0.54%	2,192
Apr 16, 2026	131.62	135.54	129.00	134.28	134.28	3.04%	7,312
Apr 15, 2026	132.42	132.64	130.06	130.32	130.32	-1.18%	2,212
Apr 14, 2026	132.66	132.76	130.80	131.88	131.88	-0.53%	2,049
Apr 13, 2026	134.04	134.80	132.58	132.58	132.58	-1.09%	2,277
Apr 10, 2026	134.76	134.78	133.44	134.04	134.04	0.19%	1,535
Apr 9, 2026	132.42	134.20	131.96	133.78	133.78	1.72%	1,317
Apr 8, 2026	133.16	133.22	129.56	131.52	131.52	-1.41%	4,616
Apr 7, 2026	135.68	135.68	133.40	133.40	133.40	-0.83%	848
Apr 2, 2026	134.50	135.40	133.10	134.52	134.52	1.33%	661
Apr 1, 2026	134.32	134.32	132.22	132.76	132.76	-1.91%	2,757
Mar 31, 2026	137.10	137.82	134.64	135.34	135.34	-1.61%	7,392
Mar 30, 2026	133.24	138.18	132.98	137.56	137.56	3.71%	4,399
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