PEP(PEP)
PEP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $140.52 | $142.14 | $140.20 | $141.39 | 9.74M |
| 6/25/2026 | $141.99 | $143.10 | $139.37 | $139.52 | 7.34M |
| 6/24/2026 | $142.02 | $143.74 | $141.67 | $142.27 | 8.32M |
| 6/23/2026 | $143.68 | $143.68 | $140.87 | $142.05 | 7.59M |
| 6/22/2026 | $141.28 | $142.49 | $140.48 | $140.71 | 10.35M |
| 6/18/2026 | $141.05 | $142.73 | $141.04 | $142.02 | 19.13M |
| 6/17/2026 | $145.51 | $145.87 | $140.85 | $141.59 | 10.13M |
| 6/16/2026 | $146.87 | $147.64 | $145.03 | $146.12 | 9.35M |
| 6/15/2026 | $143.02 | $146.77 | $142.81 | $146.25 | 8.98M |
| 6/12/2026 | $143.79 | $144.36 | $142.41 | $144.27 | 6.78M |
| 6/11/2026 | $144.86 | $145.40 | $143.57 | $143.73 | 8.65M |
| 6/10/2026 | $143.95 | $145.45 | $143.00 | $144.32 | 11.25M |
| 6/9/2026 | $141.53 | $144.30 | $140.85 | $142.78 | 10.39M |
| 6/8/2026 | $140.92 | $141.86 | $139.26 | $140.68 | 8.80M |
| 6/5/2026 | $141.56 | $144.34 | $141.21 | $141.92 | 13.23M |
| 6/4/2026 | $144.86 | $145.70 | $141.21 | $142.15 | 8.09M |
| 6/3/2026 | $141.79 | $143.68 | $141.77 | $142.54 | 6.23M |
| 6/2/2026 | $141.54 | $142.89 | $140.81 | $142.00 | 7.86M |
| 6/1/2026 | $142.59 | $144.11 | $141.32 | $141.52 | 8.08M |
| 5/29/2026 | $145.14 | $146.76 | $143.55 | $144.19 | 12.78M |
| 5/28/2026 | $147.77 | $148.61 | $145.62 | $146.29 | 7.63M |
| 5/27/2026 | $146.27 | $148.91 | $145.70 | $147.74 | 7.41M |
| 5/26/2026 | $149.71 | $150.25 | $145.50 | $145.68 | 9.07M |
| 5/22/2026 | $149.41 | $150.84 | $148.54 | $150.57 | 7.78M |
| 5/21/2026 | $149.29 | $149.67 | $146.38 | $148.85 | 6.12M |
| 5/20/2026 | $149.57 | $150.65 | $148.39 | $149.29 | 7.43M |
| 5/19/2026 | $150.30 | $152.57 | $148.97 | $150.37 | 10.09M |
| 5/18/2026 | $149.99 | $150.12 | $147.48 | $149.06 | 8.80M |
| 5/15/2026 | $149.56 | $150.11 | $148.19 | $149.12 | 6.23M |
| 5/14/2026 | $149.50 | $149.99 | $148.15 | $148.67 | 5.02M |
| 5/13/2026 | $150.69 | $153.24 | $148.96 | $149.27 | 5.52M |
| 5/12/2026 | $150.54 | $152.72 | $148.35 | $151.85 | 6.25M |
| 5/11/2026 | $154.39 | $154.70 | $149.06 | $149.41 | 8.37M |
| 5/8/2026 | $156.75 | $157.30 | $154.38 | $154.62 | 4.93M |
| 5/7/2026 | $155.01 | $157.35 | $154.88 | $156.29 | 4.46M |
| 5/6/2026 | $155.80 | $156.93 | $154.87 | $155.96 | 5.30M |
| 5/5/2026 | $154.05 | $156.31 | $152.54 | $155.04 | 6.20M |
| 5/4/2026 | $155.90 | $156.73 | $153.67 | $154.59 | 5.33M |
| 5/1/2026 | $159.55 | $160.00 | $156.43 | $157.41 | 4.45M |
| 4/30/2026 | $155.98 | $159.00 | $155.28 | $158.49 | 7.07M |
| 4/29/2026 | $155.59 | $156.49 | $153.48 | $155.29 | 4.05M |
| 4/28/2026 | $156.80 | $158.11 | $155.32 | $156.29 | 5.17M |
| 4/27/2026 | $155.53 | $156.65 | $154.00 | $154.10 | 4.08M |
| 4/24/2026 | $155.93 | $156.28 | $154.66 | $155.44 | 5.36M |
| 4/23/2026 | $155.16 | $156.61 | $154.57 | $155.70 | 6.08M |
| 4/22/2026 | $155.07 | $157.22 | $153.55 | $153.79 | 5.92M |
| 4/21/2026 | $156.74 | $157.04 | $153.73 | $154.92 | 6.36M |
| 4/20/2026 | $158.74 | $158.84 | $155.84 | $156.99 | 5.73M |
| 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 |