PEP(PEP)
PEP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $158.26 | $160.03 | $156.47 | $157.67 | 7.80M |
| 4/16/2026 | $155.54 | $159.79 | $154.26 | $158.38 | 10.42M |
| 4/15/2026 | $155.02 | $155.76 | $153.34 | $154.85 | 7.68M |
| 4/14/2026 | $154.51 | $156.63 | $154.29 | $155.72 | 5.66M |
| 4/13/2026 | $156.99 | $157.03 | $154.95 | $155.88 | 5.83M |
| 4/10/2026 | $157.16 | $157.79 | $156.32 | $157.06 | 4.41M |
| 4/9/2026 | $153.70 | $158.01 | $153.25 | $157.49 | 4.34M |
| 4/8/2026 | $151.88 | $154.82 | $151.75 | $154.80 | 6.88M |
| 4/7/2026 | $156.18 | $156.54 | $152.57 | $153.21 | 5.15M |
| 4/6/2026 | $156.41 | $156.86 | $155.40 | $156.73 | 3.56M |
| 4/2/2026 | $154.66 | $157.06 | $154.22 | $157.01 | 5.41M |
| 4/1/2026 | $153.55 | $155.15 | $153.26 | $154.65 | 5.41M |
| 3/31/2026 | $157.67 | $157.67 | $154.17 | $155.29 | 8.03M |
| 3/30/2026 | $153.82 | $158.39 | $153.37 | $156.82 | 10.39M |
| 3/27/2026 | $151.14 | $154.54 | $150.47 | $153.04 | 6.66M |
| 3/26/2026 | $151.93 | $153.15 | $150.67 | $150.83 | 5.68M |
| 3/25/2026 | $151.29 | $151.84 | $149.03 | $151.73 | 4.98M |
| 3/24/2026 | $150.45 | $152.57 | $150.20 | $150.59 | 5.80M |
| 3/23/2026 | $152.30 | $152.30 | $149.94 | $150.88 | 6.78M |
| 3/20/2026 | $152.45 | $153.41 | $149.34 | $150.04 | 14.48M |
| 3/19/2026 | $153.75 | $154.68 | $152.66 | $152.74 | 5.56M |
| 3/18/2026 | $155.25 | $156.12 | $153.29 | $153.54 | 5.12M |
| 3/17/2026 | $158.83 | $159.11 | $156.29 | $156.50 | 5.46M |
| 3/16/2026 | $161.36 | $161.58 | $157.54 | $157.72 | 4.50M |
| 3/13/2026 | $159.78 | $161.51 | $159.24 | $159.88 | 4.68M |
| 3/12/2026 | $158.87 | $161.54 | $158.69 | $158.86 | 6.17M |
| 3/11/2026 | $160.31 | $160.91 | $157.89 | $160.15 | 4.36M |
| 3/10/2026 | $160.70 | $162.86 | $159.59 | $160.78 | 5.34M |
| 3/9/2026 | $159.17 | $162.43 | $158.10 | $161.53 | 6.42M |
| 3/6/2026 | $158.25 | $159.53 | $156.09 | $159.43 | 5.94M |
| 3/5/2026 | $162.16 | $163.40 | $160.16 | $160.70 | 7.13M |
| 3/4/2026 | $165.04 | $165.93 | $163.37 | $163.92 | 6.86M |
| 3/3/2026 | $166.54 | $167.22 | $163.67 | $164.91 | 6.72M |
| 3/2/2026 | $169.05 | $169.54 | $167.14 | $167.28 | 7.26M |
| 2/27/2026 | $168.38 | $170.28 | $167.82 | $169.74 | 10.59M |
| 2/26/2026 | $169.63 | $170.06 | $167.16 | $167.58 | 7.22M |
| 2/25/2026 | $168.61 | $169.50 | $166.00 | $169.17 | 6.83M |
| 2/24/2026 | $168.23 | $169.79 | $167.77 | $169.54 | 6.32M |
| 2/23/2026 | $164.49 | $168.81 | $164.24 | $168.32 | 6.80M |
| 2/20/2026 | $164.65 | $164.97 | $163.02 | $164.94 | 4.81M |
| 2/19/2026 | $164.39 | $165.05 | $163.13 | $164.59 | 6.16M |
| 2/18/2026 | $161.79 | $164.53 | $160.63 | $164.39 | 7.24M |
| 2/17/2026 | $166.12 | $167.54 | $160.81 | $161.92 | 8.75M |
| 2/13/2026 | $167.20 | $167.88 | $165.00 | $165.94 | 9.29M |
| 2/12/2026 | $169.76 | $171.48 | $167.09 | $167.20 | 9.52M |
| 2/11/2026 | $167.65 | $170.27 | $166.02 | $169.15 | 6.73M |
| 2/10/2026 | $165.75 | $167.41 | $163.74 | $166.97 | 10.35M |
| 2/9/2026 | $169.50 | $169.93 | $164.94 | $166.47 | 10.32M |
| 2/6/2026 | $167.45 | $170.75 | $167.26 | $170.49 | 10.96M |
| 2/5/2026 | $166.51 | $168.01 | $165.25 | $167.53 | 11.04M |
| 2/4/2026 | $164.89 | $167.94 | $164.17 | $166.18 | 13.32M |
| 2/3/2026 | $156.60 | $163.44 | $155.50 | $162.85 | 19.10M |
| 2/2/2026 | $154.06 | $156.62 | $153.19 | $155.20 | 14.66M |
| 1/30/2026 | $149.01 | $153.89 | $148.59 | $153.63 | 12.64M |
| 1/29/2026 | $148.84 | $150.86 | $148.44 | $148.69 | 9.06M |
| 1/28/2026 | $148.41 | $150.04 | $147.76 | $148.50 | 5.95M |
| 1/27/2026 | $145.75 | $148.82 | $145.33 | $148.78 | 7.11M |
| 1/26/2026 | $144.80 | $145.92 | $144.14 | $145.87 | 6.59M |
| 1/23/2026 | $143.86 | $144.84 | $143.06 | $144.58 | 5.87M |
| 1/22/2026 | $146.68 | $147.13 | $144.17 | $144.40 | 8.17M |
| 1/21/2026 | $147.05 | $148.01 | $144.94 | $146.74 | 7.68M |
| 1/20/2026 | $146.22 | $147.66 | $144.32 | $147.66 | 9.98M |