ETR:PEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	125.34	125.34	121.26	121.98	121.98	-4.01%	3,524
Jul 29, 2026	126.00	127.40	125.16	127.08	127.08	1.19%	6,709
Jul 28, 2026	123.88	127.58	122.76	125.58	125.58	2.20%	25,736
Jul 27, 2026	120.00	123.06	119.56	122.88	122.88	2.73%	3,802
Jul 24, 2026	118.98	119.78	118.54	119.62	119.62	0.83%	844
Jul 23, 2026	119.20	119.26	117.70	118.64	118.64	0.07%	8,443
Jul 22, 2026	118.64	119.42	118.20	118.56	118.56	0.25%	3,711
Jul 21, 2026	118.56	118.62	117.84	118.26	118.26	-0.40%	6,610
Jul 20, 2026	120.44	120.44	118.74	118.74	118.74	-2.26%	4,150
Jul 17, 2026	122.66	123.80	121.34	121.48	121.48	0.55%	11,068
Jul 16, 2026	118.72	120.82	118.46	120.82	120.82	1.38%	1,189
Jul 15, 2026	119.38	119.60	118.00	119.18	119.18	-0.07%	7,271
Jul 14, 2026	121.68	121.84	119.20	119.26	119.26	-1.75%	6,205
Jul 13, 2026	121.16	122.78	120.52	121.38	121.38	1.52%	3,512
Jul 10, 2026	120.50	120.74	118.80	119.56	119.56	-0.52%	8,094
Jul 9, 2026	125.34	126.96	117.90	120.18	120.18	-5.15%	13,631
Jul 8, 2026	128.00	129.18	125.30	126.70	126.70	-1.28%	6,832
Jul 7, 2026	126.08	130.22	126.06	128.34	128.34	3.35%	3,927
Jul 6, 2026	126.42	126.42	123.94	124.18	124.18	-1.37%	3,495
Jul 3, 2026	126.42	127.14	125.82	125.90	125.90	0.40%	722
Jul 2, 2026	125.20	126.26	122.80	125.40	125.40	2.27%	4,668
Jul 1, 2026	119.68	123.04	118.86	122.62	122.62	2.68%	10,922
Jun 30, 2026	121.38	121.94	118.96	119.42	119.42	-2.24%	11,935
Jun 29, 2026	124.00	124.60	122.12	122.16	122.16	-1.75%	6,614
Jun 26, 2026	124.02	124.56	122.86	124.34	124.34	0.91%	1,578
Jun 25, 2026	125.02	125.68	123.22	123.22	123.22	-2.47%	5,106
Jun 24, 2026	124.56	126.52	124.20	126.34	126.34	1.69%	3,396
Jun 23, 2026	125.20	125.84	124.24	124.24	124.24	0.23%	3,979
Jun 22, 2026	124.12	124.50	123.76	123.96	123.96	-0.23%	2,863
Jun 19, 2026	124.10	124.86	124.10	124.24	124.24	0.47%	367
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