ETR:PEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	123.00	123.88	122.96	123.66	123.66	-0.72%	1,556
Jun 17, 2026	125.76	125.76	124.00	124.56	124.56	-1.17%	3,928
Jun 16, 2026	126.32	127.14	125.32	126.04	126.04	0.62%	1,758
Jun 15, 2026	124.10	125.26	122.90	125.26	125.26	1.33%	7,683
Jun 12, 2026	124.50	125.36	123.62	123.62	123.62	-1.73%	5,576
Jun 11, 2026	125.38	126.10	124.76	125.80	125.80	0.06%	19,954
Jun 10, 2026	123.82	125.86	123.82	125.72	125.72	1.19%	3,559
Jun 9, 2026	121.56	124.24	121.42	124.24	124.24	1.89%	3,209
Jun 8, 2026	122.52	122.72	120.78	121.94	121.94	-1.61%	11,710
Jun 5, 2026	122.56	124.38	121.02	123.94	123.94	1.78%	4,176
Jun 4, 2026	123.62	125.42	122.20	123.04	121.77	-0.15%	4,689
Jun 3, 2026	122.50	123.58	122.02	123.22	121.95	1.62%	2,438
Jun 2, 2026	122.00	122.16	120.96	121.26	120.01	-0.51%	3,277
Jun 1, 2026	124.70	124.70	121.88	121.88	120.62	-1.15%	4,057
May 29, 2026	125.82	125.82	123.30	123.30	122.02	-1.88%	3,378
May 28, 2026	127.98	127.98	125.58	125.66	124.36	-1.61%	3,230
May 27, 2026	125.56	127.78	125.02	127.72	126.40	0.77%	2,203
May 26, 2026	129.02	129.78	126.40	126.74	125.43	-2.33%	9,107
May 25, 2026	130.18	130.18	128.56	129.76	128.42	0.82%	1,432
May 22, 2026	128.20	128.90	128.14	128.70	127.37	1.05%	941
May 21, 2026	128.64	129.34	127.10	127.36	126.04	-1.58%	1,483
May 20, 2026	129.70	129.70	128.00	129.40	128.06	-0.61%	1,281
May 19, 2026	128.30	130.88	128.28	130.20	128.85	2.07%	1,833
May 18, 2026	128.26	128.76	127.56	127.56	126.24	-0.65%	2,146
May 15, 2026	128.58	129.04	127.96	128.40	127.07	0.36%	1,546
May 14, 2026	127.58	128.24	127.14	127.94	126.62	0.25%	987
May 13, 2026	128.86	130.20	127.62	127.62	126.30	-1.07%	1,543
May 12, 2026	127.96	129.16	127.00	129.00	127.67	1.26%	2,066
May 11, 2026	131.06	131.38	127.40	127.40	126.08	-3.53%	5,838
May 8, 2026	133.62	133.62	131.76	132.06	130.69	-0.33%	1,219
May 7, 2026	132.98	133.32	131.80	132.50	131.13	0.30%	679
May 6, 2026	131.86	133.26	130.94	132.10	130.73	0.20%	3,959
May 5, 2026	132.78	132.78	131.00	131.84	130.48	-1.10%	2,464
May 4, 2026	135.04	135.10	132.90	133.30	131.92	-0.88%	3,267
Apr 30, 2026	131.92	135.50	131.92	134.48	133.09	1.62%	1,379
Apr 29, 2026	133.54	133.72	131.48	132.34	130.97	-1.42%	1,328
Apr 28, 2026	132.54	134.34	131.92	134.24	132.85	1.16%	2,765
Apr 27, 2026	132.08	133.28	131.74	132.70	131.33	-0.09%	632
Apr 24, 2026	132.98	133.26	132.26	132.82	131.45	-0.24%	1,192
Apr 23, 2026	131.32	133.18	131.32	133.14	131.76	-0.21%	1,611
Apr 22, 2026	132.04	133.96	131.84	133.42	132.04	1.66%	1,014
Apr 21, 2026	133.66	133.66	131.04	131.24	129.88	-1.83%	1,347
Apr 20, 2026	134.24	134.88	133.34	133.68	132.30	0.09%	2,525
Apr 17, 2026	135.12	135.42	132.80	133.56	132.18	-0.54%	2,192
Apr 16, 2026	131.62	135.54	129.00	134.28	132.89	3.04%	7,312
Apr 15, 2026	132.42	132.64	130.06	130.32	128.97	-1.18%	2,212
Apr 14, 2026	132.66	132.76	130.80	131.88	130.52	-0.53%	2,049
Apr 13, 2026	134.04	134.80	132.58	132.58	131.21	-1.09%	2,277
Apr 10, 2026	134.76	134.78	133.44	134.04	132.65	0.19%	1,535
Apr 9, 2026	132.42	134.20	131.96	133.78	132.40	1.72%	1,317