PEP: Pepsico Inc.

As of Friday, December 12th, 2025

$ 150.65

+1.61 +1.08%

Open: 149.75
High: 150.67
Low: 148.74
Volume: 7,497,243
Previous Close on Thursday, December 11th, 2025

$ 149.04

-0.66 -0.44%

Open: 150.15
High: 150.89
Low: 148.13
Volume: 7,257,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 149.75 150.67 148.74 150.65 7,497,243 +1.61 +1.08
2025-12-11 150.15 150.89 148.13 149.04 7,257,394 -0.66 -0.44
2025-12-10 147.77 149.78 147.00 149.70 18,362,045 +5.06 +3.50
2025-12-09 146.35 147.56 143.91 144.64 10,031,858 -0.99 -0.68
2025-12-08 145.01 146.56 144.20 145.63 6,287,449 +0.61 +0.42
2025-12-05 145.62 145.80 144.51 145.02 5,940,848 -1.89 -1.29
2025-12-04 147.75 148.25 146.13 146.91 6,793,417 -1.15 -0.78
2025-12-03 148.69 150.70 147.91 148.06 4,921,143 -0.55 -0.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 150.89
On 2025-12-11		 143.91
On 2025-12-09		 5.63 3.88 150.89
On 2025-12-11		 148.74
On 2025-12-12		 -1.42 147.93
10D 150.89
On 2025-12-11		 143.91
On 2025-12-09		 1.91 1.28 150.70
On 2025-12-03		 143.91
On 2025-12-09		 -4.51 147.78
20D 150.89
On 2025-12-11		 143.91
On 2025-12-09		 5.63 3.88 150.70
On 2025-12-03		 143.91
On 2025-12-09		 -4.51 147.40
WTD 150.89
On 2025-12-11		 143.91
On 2025-12-09		 5.63 3.88 150.89
On 2025-12-11		 148.74
On 2025-12-12		 -1.42 147.93
MTD 150.89
On 2025-12-11		 143.91
On 2025-12-09		 1.91 1.28 150.70
On 2025-12-03		 143.91
On 2025-12-09		 -4.51 147.78
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
MKC

McCormick & Company Inc.

66.80 +0.86 +1.30 2,931,145
TFSL

TFS Financial Corporation

13.74 -0.01 -0.07 562,419
NOG

Northern Oil and Gas Inc.

22.61 -0.72 -3.09 2,558,484
ROST

Ross Stores Inc.

182.09 -1.06 -0.58 2,490,583
PEP

Pepsico Inc.

150.65 +1.61 +1.08 7,497,243