PEP: Pepsico Inc.

As of Friday, September 12th, 2025

$ 143.53

-0.70 -0.49%

Open: 144.07
High: 144.25
Low: 142.90
Volume: 3,908,272
Previous Close on Thursday, September 11th, 2025

$ 144.23

+1.57 +1.10%

Open: 142.89
High: 144.75
Low: 142.50
Volume: 5,907,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 144.07 144.25 142.90 143.53 3,908,272 -0.70 -0.49
2025-09-11 142.89 144.75 142.50 144.23 5,907,033 +1.57 +1.10
2025-09-10 142.23 143.11 141.42 142.66 5,987,647 -0.44 -0.31
2025-09-09 141.18 143.63 141.10 143.10 5,849,780 +1.39 +0.98
2025-09-08 145.72 145.72 140.35 141.71 11,112,928 -4.68 -3.20
2025-09-05 146.00 147.88 145.28 146.39 7,183,377 -0.50 -0.34
2025-09-04 149.02 149.47 146.45 146.89 6,285,094 -1.75 -1.18
2025-09-03 149.95 150.46 147.11 148.64 11,238,883 -1.64 -1.09
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 145.72
On 2025-09-08		 140.35
On 2025-09-08		 -2.86 -1.95 145.72
On 2025-09-08		 141.10
On 2025-09-09		 -3.17 143.05
10D 157.80
On 2025-09-02		 140.35
On 2025-09-08		 -3.45 -2.35 157.80
On 2025-09-02		 140.35
On 2025-09-08		 -11.06 145.61
20D 157.80
On 2025-09-02		 140.35
On 2025-09-08		 -5.09 -3.42 157.80
On 2025-09-02		 140.35
On 2025-09-08		 -11.06 147.37
WTD 145.72
On 2025-09-08		 140.35
On 2025-09-08		 -2.86 -1.95 145.72
On 2025-09-08		 141.10
On 2025-09-09		 -3.17 143.05
MTD 157.80
On 2025-09-02		 140.35
On 2025-09-08		 -5.12 -3.44 157.80
On 2025-09-02		 140.35
On 2025-09-08		 -11.06 145.27
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

143.53 -0.70 -0.49 3,908,272