PEP: Pepsico Inc.

As of Tuesday, October 28th, 2025

$ 150.12

-2.51 -1.64%

Open: 151.41
High: 153.21
Low: 149.92
Volume: 5,595,731
Previous Close on Monday, October 27th, 2025

$ 152.63

+1.08 +0.71%

Open: 151.01
High: 152.87
Low: 150.96
Volume: 4,722,325

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 151.41 153.21 149.92 150.12 5,594,704 -2.51 -1.64
2025-10-27 151.01 152.87 150.96 152.63 4,722,325 +1.08 +0.71
2025-10-24 152.04 152.42 151.27 151.55 3,578,246 +0.04 +0.03
2025-10-23 153.17 153.40 151.03 151.51 6,083,185 -1.52 -0.99
2025-10-22 153.15 155.18 152.71 153.03 6,447,704 -0.15 -0.10
2025-10-21 154.70 155.19 152.84 153.18 5,610,098 -0.46 -0.30
2025-10-20 154.42 154.42 152.72 153.64 4,733,863 -0.07 -0.05
2025-10-17 153.77 153.91 151.74 153.71 6,680,347 +1.01 +0.66
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 155.18
On 2025-10-22		 149.92
On 2025-10-28		 -3.06 -2.00 155.18
On 2025-10-22		 149.92
On 2025-10-28		 -3.39 151.77
10D 155.19
On 2025-10-21		 149.17
On 2025-10-15		 -1.42 -0.94 155.19
On 2025-10-21		 149.92
On 2025-10-28		 -3.40 152.32
20D 155.19
On 2025-10-21		 138.59
On 2025-10-09		 9.68 6.89 155.19
On 2025-10-21		 149.92
On 2025-10-28		 -3.40 148.26
WTD 153.21
On 2025-10-28		 149.92
On 2025-10-28		 -1.43 -0.94 152.87
On 2025-10-27		 152.87
On 2025-10-27		 0.00 151.38
MTD 155.19
On 2025-10-21		 138.59
On 2025-10-09		 9.68 6.89 155.19
On 2025-10-21		 149.92
On 2025-10-28		 -3.40 148.26
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
MKC

McCormick & Company Inc.

66.01 -1.12 -1.67 2,613,381
TFSL

TFS Financial Corporation

13.72 -0.09 -0.65 531,551
NOG

Northern Oil and Gas Inc.

21.67 -0.40 -1.81 1,530,998
ROST

Ross Stores Inc.

160.70 -0.03 -0.02 1,534,071
PEP

Pepsico Inc.

150.12 -2.51 -1.64 5,595,731