سجل أسعار PepsiCo xStock (PEPX)

أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ PEPX. عرض آخر 365 يوم.

العوائد الشهرية PEPX

السنة	يناير	فبراير	مارس	أبريل	مايو	يونيو	يوليو	أغسطس	سبتمبر	أكتوبر	نوفمبر	ديسمبر	السنة كاملة
2026	+7.6%	+11%	-7.3%	+0.8%	-9.6%	-3.4%	+2.0%	+0.5%	-9.2%	+5.2%	+3.0%	—	-2%
2025	—	—	—	—	—	—	—	+8.0%	-6.0%	+4.1%	+1.5%	-2.9%	+4%

التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.

تنزيل السجل الكامل (CSV، يُفتح في Excel)

التاريخ	الافتتاح	الأعلى	الأدنى	الإغلاق	حجم التداول	التغيير
10‏/11‏/2026	$143.72	$143.84	$141.44	$141.45	$6.62K	-1.58%
09‏/11‏/2026	$141.78	$144.55	$139.80	$143.79	$13.39K	+1.42%
08‏/11‏/2026	$141.69	$141.90	$141.69	$141.83	$1.49K	+0.10%
07‏/11‏/2026	$140.52	$141.93	$140.49	$141.73	$1.59K	+0.86%
06‏/11‏/2026	$142.04	$146.21	$138.91	$140.41	$24.55K	-1.15%
05‏/11‏/2026	$144.10	$146.52	$141.83	$141.83	$49.29K	-1.58%
04‏/11‏/2026	$137.92	$144.34	$137.80	$144.09	$34.25K	+4.47%
03‏/11‏/2026	$140.48	$140.65	$137.80	$137.85	$21.59K	-1.87%
02‏/11‏/2026	$137.38	$143.10	$136.71	$140.39	$28.24K	+2.19%
01‏/11‏/2026	$137.39	$137.65	$137.36	$137.58	$367.11	+0.14%
31‏/10‏/2026	$137.65	$139.72	$133.72	$137.61	$371.68	-0.03%
30‏/10‏/2026	$135.76	$137.65	$135.69	$137.48	$15.58K	+1.27%
29‏/10‏/2026	$135.07	$137.96	$132.79	$135.67	$22.06K	+0.44%
28‏/10‏/2026	$136.55	$137.14	$131.73	$135.08	$21.60K	-1.08%
27‏/10‏/2026	$136.55	$136.83	$132.59	$136.29	$26.89K	-0.19%
26‏/10‏/2026	$137.09	$138.94	$133.26	$136.62	$30.36K	-0.34%
25‏/10‏/2026	$135.07	$137.23	$134.72	$137.07	$698.11	+1.48%
24‏/10‏/2026	$135.93	$135.97	$135.70	$135.96	$741.90	+0.02%
23‏/10‏/2026	$138.90	$139.67	$134.76	$135.91	$36.94K	-2.15%
22‏/10‏/2026	$134.54	$139.47	$132.42	$138.96	$38.05K	+3.29%
21‏/10‏/2026	$135.55	$139.72	$132.20	$134.59	$38.73K	-0.71%
20‏/10‏/2026	$133.52	$136.50	$133.45	$135.51	$23.70K	+1.49%
19‏/10‏/2026	$131.54	$133.84	$130.25	$133.51	$20.62K	+1.50%
18‏/10‏/2026	$130.18	$134.20	$129.49	$131.65	$3.74K	+1.13%
17‏/10‏/2026	$132.95	$132.95	$129.93	$129.96	$4.16K	-2.25%
16‏/10‏/2026	$128.57	$133.09	$127.75	$132.84	$22.54K	+3.32%
15‏/10‏/2026	$131.02	$133.89	$127.46	$128.55	$28.72K	-1.89%
14‏/10‏/2026	$127.39	$131.55	$127.14	$131.19	$21.80K	+2.98%
13‏/10‏/2026	$131.12	$131.30	$126.39	$127.33	$23.82K	-2.89%
12‏/10‏/2026	$127.73	$131.69	$127.60	$131.07	$22.29K	+2.61%
11‏/10‏/2026	$127.85	$127.85	$127.61	$127.69	$284.07	-0.13%
10‏/10‏/2026	$127.09	$128.42	$127.06	$127.59	$408.93	+0.39%
09‏/10‏/2026	$130.55	$132.13	$128.54	$130.12	$21.91K	-0.33%
08‏/10‏/2026	$128.85	$133.26	$127.49	$130.54	$50.24K	+1.31%
07‏/10‏/2026	$131.28	$132.02	$125.55	$128.92	$27.90K	-1.80%
06‏/10‏/2026	$129.95	$132.72	$127.69	$131.40	$31.84K	+1.12%
05‏/10‏/2026	$124.60	$132.49	$124.60	$129.94	$22.45K	+4.29%
04‏/10‏/2026	$127.51	$127.51	$124.21	$124.72	$455.86	-2.19%
03‏/10‏/2026	$139.11	$139.11	$126.79	$127.34	$1.25K	-8.46%
02‏/10‏/2026	$130.06	$131.73	$129.58	$131.08	$23.87K	+0.78%
01‏/10‏/2026	$130.84	$132.36	$129.54	$130.11	$32.77K	-0.56%
30‏/09‏/2026	$133.35	$138.53	$129.31	$131.03	$33.17K	-1.74%
29‏/09‏/2026	$134.18	$134.23	$129.78	$133.24	$14.54K	-0.70%
28‏/09‏/2026	$132.14	$134.53	$130.13	$134.26	$18.89K	+1.60%
27‏/09‏/2026	$132.21	$132.30	$132.10	$132.10	$161.39	-0.08%
26‏/09‏/2026	$132.86	$133.00	$131.95	$132.16	$145.00	-0.53%
25‏/09‏/2026	$132.93	$133.00	$131.86	$132.99	$20.20K	+0.05%
24‏/09‏/2026	$134.04	$136.05	$131.87	$133.05	$41.99K	-0.74%
23‏/09‏/2026	$135.33	$136.40	$132.42	$134.53	$39.52K	-0.59%
22‏/09‏/2026	$132.35	$135.36	$131.28	$135.33	$46.10K	+2.25%
21‏/09‏/2026	$134.95	$138.60	$129.79	$133.08	$54.12K	-1.39%
20‏/09‏/2026	$131.78	$136.06	$131.57	$134.80	$557.85	+2.29%
19‏/09‏/2026	$133.22	$134.81	$131.55	$131.57	$775.34	-1.24%
18‏/09‏/2026	$137.93	$140.07	$133.14	$133.28	$43.65K	-3.37%
17‏/09‏/2026	$140.53	$141.11	$137.33	$137.93	$50.06K	-1.85%
16‏/09‏/2026	$140.06	$142.58	$137.83	$140.40	$81.73K	+0.24%
15‏/09‏/2026	$140.86	$141.14	$139.73	$140.02	$56.61K	-0.60%
14‏/09‏/2026	$142.72	$143.87	$140.44	$141.03	$33.78K	-1.18%
13‏/09‏/2026	$142.56	$142.72	$142.44	$142.72	$468.99	+0.11%
12‏/09‏/2026	$142.52	$142.73	$142.44	$142.52	$1.74K	+0.00%
11‏/09‏/2026	$141.16	$142.73	$140.03	$142.73	$47.41K	+1.11%
10‏/09‏/2026	$141.22	$142.75	$141.00	$141.22	$52.20K	+0.00%
09‏/09‏/2026	$142.81	$143.40	$139.83	$141.36	$43.01K	-1.02%
08‏/09‏/2026	$142.86	$143.29	$139.80	$143.07	$29.64K	+0.15%
07‏/09‏/2026	$142.04	$146.09	$139.72	$139.72	$4.81K	-1.63%
06‏/09‏/2026	$142.01	$142.19	$141.09	$142.19	$556.24	+0.13%
05‏/09‏/2026	$144.01	$146.45	$141.89	$142.04	$1.48K	-1.37%
04‏/09‏/2026	$144.07	$144.91	$141.11	$144.01	$61.57K	-0.04%
03‏/09‏/2026	$144.31	$144.79	$139.81	$143.93	$71.49K	-0.26%
02‏/09‏/2026	$143.67	$147.00	$142.03	$144.35	$76.35K	+0.47%
01‏/09‏/2026	$144.24	$149.10	$142.34	$143.75	$66.48K	-0.34%
31‏/08‏/2026	$144.71	$146.93	$143.11	$144.07	$56.91K	-0.44%
30‏/08‏/2026	$144.55	$144.84	$144.50	$144.64	$322.97	+0.06%
29‏/08‏/2026	$144.67	$144.87	$144.57	$144.74	$1.05K	+0.05%
28‏/08‏/2026	$143.82	$145.06	$143.71	$144.82	$79.49K	+0.70%
27‏/08‏/2026	$146.01	$146.58	$143.40	$143.68	$43.63K	-1.60%
26‏/08‏/2026	$146.13	$146.90	$144.95	$146.19	$53.93K	+0.04%
25‏/08‏/2026	$148.68	$148.89	$144.48	$146.26	$66.08K	-1.63%
24‏/08‏/2026	$144.02	$150.29	$144.02	$148.77	$41.97K	+3.30%
23‏/08‏/2026	$147.18	$147.32	$143.87	$144.05	$1.21K	-2.13%
22‏/08‏/2026	$147.13	$147.34	$147.03	$147.05	$1.36K	-0.05%
21‏/08‏/2026	$145.65	$147.36	$143.82	$147.34	$63.34K	+1.16%
20‏/08‏/2026	$145.67	$147.26	$144.07	$145.37	$73.13K	-0.21%
19‏/08‏/2026	$143.90	$147.88	$142.18	$145.83	$113.44K	+1.34%
18‏/08‏/2026	$142.05	$147.25	$141.79	$143.85	$71.35K	+1.27%
17‏/08‏/2026	$140.49	$144.75	$140.22	$141.84	$47.36K	+0.96%
16‏/08‏/2026	$141.81	$141.81	$139.81	$140.41	$629.86	-0.99%
15‏/08‏/2026	$144.52	$145.50	$139.77	$143.60	$1.30K	-0.64%
14‏/08‏/2026	$144.75	$145.39	$139.76	$144.35	$54.82K	-0.28%
13‏/08‏/2026	$142.86	$146.50	$141.30	$144.80	$64.55K	+1.36%
12‏/08‏/2026	$141.90	$142.62	$138.32	$142.17	$49.71K	+0.19%
11‏/08‏/2026	$141.29	$145.41	$139.99	$141.91	$96.25K	+0.44%
10‏/08‏/2026	$142.85	$143.52	$140.86	$141.16	$39.15K	-1.18%
09‏/08‏/2026	$145.24	$145.49	$145.18	$145.31	$587.85	+0.05%
08‏/08‏/2026	$143.17	$145.49	$143.05	$145.47	$1.21K	+1.61%
07‏/08‏/2026	$142.14	$143.32	$139.78	$142.95	$67.40K	+0.57%
06‏/08‏/2026	$142.80	$144.29	$139.82	$142.17	$71.98K	-0.44%
05‏/08‏/2026	$143.16	$146.38	$141.69	$142.60	$96.75K	-0.39%
04‏/08‏/2026	$143.46	$145.50	$141.70	$143.28	$72.99K	-0.13%
03‏/08‏/2026	$143.84	$148.95	$141.87	$143.40	$88.39K	-0.31%
02‏/08‏/2026	$143.84	$143.88	$143.60	$143.60	$2.09K	-0.17%
01‏/08‏/2026	$143.29	$143.88	$143.29	$143.74	$3.14K	+0.31%
31‏/07‏/2026	$143.19	$145.22	$142.07	$142.70	$43.27K	-0.34%
30‏/07‏/2026	$147.77	$148.02	$141.99	$142.93	$60.22K	-3.28%
29‏/07‏/2026	$146.31	$148.99	$143.68	$147.78	$88.42K	+1.00%
28‏/07‏/2026	$143.27	$151.49	$143.10	$146.34	$72.87K	+2.14%
27‏/07‏/2026	$139.90	$144.15	$139.87	$143.30	$71.67K	+2.43%
26‏/07‏/2026	$139.76	$139.93	$139.46	$139.91	$852.38	+0.11%
25‏/07‏/2026	$140.04	$140.28	$139.67	$139.67	$1.41K	-0.26%
24‏/07‏/2026	$138.40	$140.69	$138.34	$140.21	$62.28K	+1.31%
23‏/07‏/2026	$139.28	$141.07	$136.38	$138.41	$35.25K	-0.62%
22‏/07‏/2026	$138.13	$141.14	$138.13	$139.25	$46.90K	+0.81%
21‏/07‏/2026	$144.33	$144.33	$137.07	$137.98	$24.31K	-4.40%
20‏/07‏/2026	$146.00	$146.12	$136.45	$139.10	$12.83K	-4.73%
19‏/07‏/2026	$140.79	$140.88	$140.79	$140.87	$399.87	+0.06%
18‏/07‏/2026	$140.90	$140.97	$140.67	$140.67	$875.44	-0.16%
17‏/07‏/2026	$143.15	$146.46	$138.64	$141.26	$70.77K	-1.32%
16‏/07‏/2026	$138.98	$144.15	$138.81	$142.93	$88.33K	+2.84%
15‏/07‏/2026	$139.46	$141.44	$137.44	$138.91	$34.33K	-0.39%
14‏/07‏/2026	$142.68	$143.12	$137.93	$139.20	$4.54K	-2.44%
13‏/07‏/2026	$137.39	$145.65	$137.39	$142.52	$3.42K	+3.73%
12‏/07‏/2026	$141.75	$141.75	$140.96	$140.96	$22.47	-0.56%
11‏/07‏/2026	$139.06	$143.37	$138.37	$138.51	$191.57	-0.40%
10‏/07‏/2026	$140.69	$143.10	$138.14	$141.77	$4.92K	+0.77%
09‏/07‏/2026	$147.94	$148.33	$139.01	$144.39	$4.31K	-2.40%
08‏/07‏/2026	$149.85	$152.07	$145.02	$145.27	$6.44K	-3.06%
07‏/07‏/2026	$146.67	$152.23	$146.64	$147.16	$3.74K	+0.33%
06‏/07‏/2026	$147.80	$149.81	$145.47	$148.77	$5.01K	+0.66%
05‏/07‏/2026	$148.78	$152.40	$147.85	$147.85	$280.06	-0.63%
04‏/07‏/2026	$148.19	$153.25	$147.40	$151.29	$95.37	+2.09%
03‏/07‏/2026	$149.42	$153.25	$147.38	$151.52	$1.23K	+1.41%
02‏/07‏/2026	$145.65	$148.52	$141.91	$147.85	$4.44K	+1.51%
01‏/07‏/2026	$139.95	$145.78	$139.61	$144.40	$4.80K	+3.18%
30‏/06‏/2026	$141.92	$142.91	$139.61	$139.64	$4.36K	-1.61%
29‏/06‏/2026	$142.03	$145.22	$140.56	$142.65	$4.90K	+0.44%
28‏/06‏/2026	$142.04	$142.04	$142.04	$142.04	—	+0.00%
27‏/06‏/2026	$143.89	$145.29	$142.04	$142.04	$1.26K	-1.29%
26‏/06‏/2026	$143.07	$147.53	$142.89	$145.38	$1.49K	+1.61%
25‏/06‏/2026	$143.89	$143.89	$143.89	$143.89	—	+0.00%
24‏/06‏/2026	$143.89	$143.89	$143.89	$143.89	$3.74	+0.00%
23‏/06‏/2026	$145.18	$145.18	$145.18	$145.18	$3.92	+0.00%
22‏/06‏/2026	$143.48	$143.48	$143.48	$143.48	$4.02	+0.00%
21‏/06‏/2026	$142.03	$142.03	$142.03	$142.03	—	+0.00%
20‏/06‏/2026	$142.03	$142.03	$142.03	$142.03	$5.54	+0.00%
19‏/06‏/2026	$151.00	$151.00	$142.32	$142.32	$7.73	-5.75%
18‏/06‏/2026	$148.84	$148.84	$148.84	$148.84	—	+0.00%
17‏/06‏/2026	$148.84	$148.84	$148.84	$148.84	—	+0.00%
16‏/06‏/2026	$150.08	$150.09	$148.84	$148.84	$68.68	-0.83%
15‏/06‏/2026	$150.00	$150.00	$150.00	$150.00	—	+0.00%
14‏/06‏/2026	$150.00	$150.00	$150.00	$150.00	—	+0.00%
13‏/06‏/2026	$150.00	$150.00	$150.00	$150.00	—	+0.00%
12‏/06‏/2026	$145.54	$150.00	$145.54	$150.00	$7.32	+3.06%
11‏/06‏/2026	$147.02	$147.02	$145.70	$145.72	$16.35	-0.88%
10‏/06‏/2026	$146.50	$149.08	$144.89	$146.25	$50.92	-0.17%
09‏/06‏/2026	$151.00	$151.01	$142.03	$142.03	$238.07	-5.94%
08‏/06‏/2026	$144.28	$144.28	$144.28	$144.28	—	+0.00%
07‏/06‏/2026	$144.28	$144.28	$144.28	$144.28	—	+0.00%
06‏/06‏/2026	$144.28	$144.28	$144.28	$144.28	—	+0.00%
05‏/06‏/2026	$144.28	$144.28	$144.28	$144.28	—	+0.00%
04‏/06‏/2026	$144.28	$144.28	$144.28	$144.28	—	+0.00%
03‏/06‏/2026	$144.28	$144.28	$144.28	$144.28	$3.90	+0.00%
02‏/06‏/2026	$144.53	$144.53	$144.53	$144.53	—	+0.00%
01‏/06‏/2026	$144.53	$144.53	$144.53	$144.53	$7.08	+0.00%
31‏/05‏/2026	$143.66	$143.66	$143.66	$143.66	—	+0.00%
30‏/05‏/2026	$143.66	$143.66	$143.66	$143.66	—	+0.00%
29‏/05‏/2026	$143.66	$143.66	$143.66	$143.66	—	+0.00%
28‏/05‏/2026	$143.66	$143.66	$143.66	$143.66	—	+0.00%
27‏/05‏/2026	$143.66	$143.66	$143.66	$143.66	—	+0.00%
26‏/05‏/2026	$143.66	$143.66	$143.66	$143.66	—	+0.00%
25‏/05‏/2026	$149.30	$155.24	$143.54	$143.66	$273.23	-3.78%
24‏/05‏/2026	$149.43	$149.43	$149.29	$149.29	$24.95	-0.09%
23‏/05‏/2026	$151.14	$151.14	$151.14	$151.14	—	+0.00%
22‏/05‏/2026	$151.14	$151.14	$151.14	$151.14	$3.48	+0.00%
21‏/05‏/2026	$151.22	$151.25	$151.22	$151.25	$11.34	+0.02%
20‏/05‏/2026	$151.22	$151.22	$151.22	$151.22	—	+0.00%
19‏/05‏/2026	$151.22	$151.22	$151.22	$151.22	—	+0.00%
18‏/05‏/2026	$155.50	$155.50	$151.22	$151.22	$22.13	-2.75%
17‏/05‏/2026	$158.00	$161.40	$149.31	$155.52	$38.55	-1.57%
16‏/05‏/2026	$151.33	$151.33	$151.33	$151.33	—	+0.00%
15‏/05‏/2026	$151.26	$153.14	$151.26	$151.33	$87.85	+0.05%
14‏/05‏/2026	$150.90	$150.90	$150.90	$150.90	$4.98	+0.00%
13‏/05‏/2026	$155.24	$155.24	$155.24	$155.24	—	+0.00%
12‏/05‏/2026	$155.24	$155.24	$155.24	$155.24	—	+0.00%
11‏/05‏/2026	$155.24	$155.24	$155.24	$155.24	$21.89	+0.00%
10‏/05‏/2026	$163.29	$163.29	$155.85	$163.13	$15.11	-0.10%
09‏/05‏/2026	$155.84	$155.84	$155.84	$155.84	—	+0.00%
08‏/05‏/2026	$157.49	$160.98	$155.84	$155.84	$14.09	-1.05%
07‏/05‏/2026	$155.79	$160.80	$155.79	$159.12	$61.22	+2.14%
06‏/05‏/2026	$163.29	$163.29	$155.29	$158.20	$51.41	-3.12%
05‏/05‏/2026	$161.45	$161.45	$155.30	$161.20	$122.46	-0.15%
04‏/05‏/2026	$153.68	$161.18	$153.68	$161.17	$103.54	+4.87%
03‏/05‏/2026	$158.00	$163.22	$126.85	$144.98	$65.30	-8.24%
02‏/05‏/2026	$163.18	$163.18	$100.05	$129.55	$73.51	-20.61%
01‏/05‏/2026	$158.91	$158.91	$158.91	$158.91	$0.95	+0.00%
30‏/04‏/2026	$161.17	$161.17	$160.99	$160.99	$4.35	-0.11%
29‏/04‏/2026	$157.97	$161.62	$156.96	$156.96	$36.48	-0.64%
28‏/04‏/2026	$163.16	$163.16	$155.68	$159.98	$42.42	-1.95%
27‏/04‏/2026	$154.98	$163.18	$152.05	$160.08	$70.02	+3.29%
26‏/04‏/2026	$154.31	$163.18	$149.00	$152.19	$526.08	-1.37%
25‏/04‏/2026	$157.99	$159.78	$146.83	$149.03	$37.11	-5.67%
24‏/04‏/2026	$158.46	$158.46	$158.46	$158.46	—	+0.00%
23‏/04‏/2026	$158.49	$158.49	$157.60	$158.46	$59.04	-0.02%
22‏/04‏/2026	$159.48	$160.42	$155.80	$158.23	$1.47K	-0.78%
21‏/04‏/2026	$160.15	$160.15	$160.15	$160.15	—	+0.00%
20‏/04‏/2026	$154.61	$160.43	$154.61	$160.15	$644.83	+3.58%
19‏/04‏/2026	$158.00	$163.18	$138.78	$149.51	$167.38	-5.37%
18‏/04‏/2026	$155.00	$163.18	$141.07	$158.00	$508.20	+1.94%
17‏/04‏/2026	$160.99	$163.12	$156.69	$158.30	$3.18K	-1.67%
16‏/04‏/2026	$158.00	$163.16	$157.00	$162.38	$9.41K	+2.77%
15‏/04‏/2026	$161.43	$161.43	$155.99	$157.43	$9.06K	-2.48%
14‏/04‏/2026	$159.02	$163.60	$153.44	$158.93	$9.19K	-0.06%
13‏/04‏/2026	$162.74	$165.58	$154.26	$158.82	$11.54K	-2.41%
12‏/04‏/2026	$160.04	$160.37	$159.19	$159.19	$10.86K	-0.53%
11‏/04‏/2026	$154.92	$160.37	$154.92	$160.37	$9.45K	+3.52%
10‏/04‏/2026	$156.89	$171.63	$154.45	$161.09	$9.16K	+2.68%
09‏/04‏/2026	$157.79	$163.16	$154.39	$161.90	$9.17K	+2.60%
08‏/04‏/2026	$154.54	$158.42	$154.47	$157.25	$9.13K	+1.75%
07‏/04‏/2026	$157.97	$159.91	$154.39	$154.47	$9.20K	-2.22%
06‏/04‏/2026	$160.08	$171.41	$154.45	$157.97	$18.49K	-1.32%
05‏/04‏/2026	$160.07	$160.07	$159.71	$160.07	$9.55K	+0.00%
04‏/04‏/2026	$163.46	$163.46	$159.68	$160.07	$9.71K	-2.07%
03‏/04‏/2026	$163.98	$170.61	$154.36	$158.16	$9.07K	-3.55%
02‏/04‏/2026	$164.99	$170.18	$152.86	$158.41	$8.82K	-3.99%
01‏/04‏/2026	$159.74	$164.27	$152.81	$156.66	$9.56K	-1.93%
31‏/03‏/2026	$165.68	$166.23	$151.82	$158.66	$11.54K	-4.24%
30‏/03‏/2026	$156.31	$165.63	$151.52	$160.09	$10.16K	+2.42%
29‏/03‏/2026	$156.10	$156.10	$155.34	$155.34	$9.18K	-0.49%
28‏/03‏/2026	$154.93	$156.10	$154.93	$155.82	$9.25K	+0.57%
27‏/03‏/2026	$154.48	$157.50	$151.31	$154.72	$9.44K	+0.16%
26‏/03‏/2026	$151.57	$156.12	$151.30	$154.39	$9.34K	+1.86%
25‏/03‏/2026	$154.14	$155.25	$151.29	$151.31	$9.29K	-1.84%
24‏/03‏/2026	$153.92	$156.07	$151.36	$153.23	$8.86K	-0.45%
23‏/03‏/2026	$143.35	$155.92	$143.35	$154.05	$9.80K	+7.46%
22‏/03‏/2026	$157.04	$157.04	$140.01	$140.01	$9.09K	-10.84%
21‏/03‏/2026	$154.57	$157.04	$153.28	$157.04	$9.15K	+1.60%
20‏/03‏/2026	$161.53	$161.54	$150.98	$154.66	$10.07K	-4.25%
19‏/03‏/2026	$156.87	$161.54	$154.89	$156.84	$9.74K	-0.02%
18‏/03‏/2026	$160.82	$161.50	$154.89	$158.06	$9.46K	-1.72%
17‏/03‏/2026	$161.03	$161.75	$159.61	$160.82	$8.90K	-0.13%
16‏/03‏/2026	$161.71	$164.59	$159.97	$159.97	$9.10K	-1.08%
15‏/03‏/2026	$162.19	$163.40	$161.71	$161.71	$8.99K	-0.30%
14‏/03‏/2026	$162.21	$163.41	$161.71	$162.19	$9.17K	-0.01%
13‏/03‏/2026	$161.75	$164.55	$161.71	$161.72	$8.75K	-0.02%
12‏/03‏/2026	$159.95	$165.15	$159.80	$162.95	$8.72K	+1.88%
11‏/03‏/2026	$176.25	$176.25	$159.92	$160.38	$13.58K	-9.00%
10‏/03‏/2026	$178.78	$178.78	$161.02	$167.24	$8.75K	-6.45%
09‏/03‏/2026	$159.89	$175.56	$159.61	$170.62	$9.63K	+6.71%
08‏/03‏/2026	$163.18	$163.30	$159.62	$159.62	$8.89K	-2.18%
07‏/03‏/2026	$162.72	$163.18	$159.62	$163.18	$9.20K	+0.28%
06‏/03‏/2026	$164.25	$173.07	$157.61	$162.78	$9.48K	-0.89%
05‏/03‏/2026	$164.14	$174.72	$160.86	$164.20	$9.11K	+0.04%
04‏/03‏/2026	$168.26	$174.33	$160.20	$168.71	$11.85K	+0.27%
03‏/03‏/2026	$169.03	$177.80	$164.31	$168.35	$10.14K	-0.40%
02‏/03‏/2026	$172.18	$178.72	$168.14	$169.03	$10.60K	-1.83%
01‏/03‏/2026	$171.17	$172.18	$171.17	$172.18	$8.65K	+0.59%
28‏/02‏/2026	$169.81	$172.21	$169.81	$172.18	$9.04K	+1.40%
27‏/02‏/2026	$169.44	$172.40	$164.30	$164.30	$9.02K	-3.03%
26‏/02‏/2026	$178.20	$184.31	$163.70	$169.44	$11.43K	-4.92%
25‏/02‏/2026	$172.11	$178.20	$166.44	$178.20	$11.94K	+3.54%
24‏/02‏/2026	$171.22	$177.92	$164.52	$172.11	$8.55K	+0.52%
23‏/02‏/2026	$167.36	$178.91	$160.87	$171.22	$8.35K	+2.31%
22‏/02‏/2026	$166.82	$167.36	$166.82	$167.36	$8.83K	+0.32%
21‏/02‏/2026	$167.83	$167.83	$166.58	$166.82	$8.63K	-0.60%
20‏/02‏/2026	$172.82	$173.13	$161.95	$167.77	$8.66K	-2.92%
19‏/02‏/2026	$166.80	$173.08	$160.10	$167.12	$10.25K	+0.19%
18‏/02‏/2026	$165.58	$176.59	$156.09	$165.61	$9.12K	+0.02%
17‏/02‏/2026	$171.26	$178.97	$161.92	$170.05	$11.15K	-0.71%
16‏/02‏/2026	$167.29	$174.02	$163.40	$171.26	$8.86K	+2.37%
15‏/02‏/2026	$168.20	$168.20	$167.29	$167.29	$8.63K	-0.54%
14‏/02‏/2026	$170.12	$170.12	$167.23	$168.20	$8.88K	-1.13%
13‏/02‏/2026	$169.69	$176.58	$166.88	$168.75	$8.89K	-0.55%
12‏/02‏/2026	$171.42	$183.16	$168.19	$175.57	$9.59K	+2.42%
11‏/02‏/2026	$168.66	$179.15	$167.06	$171.48	$8.65K	+1.67%
10‏/02‏/2026	$168.06	$180.87	$163.53	$173.75	$10.49K	+3.39%
09‏/02‏/2026	$172.28	$184.16	$166.54	$175.15	$10.84K	+1.67%
08‏/02‏/2026	$172.80	$172.93	$172.28	$172.80	$8.70K	+0.00%
07‏/02‏/2026	$172.85	$172.85	$172.28	$172.28	$19.10K	-0.33%
06‏/02‏/2026	$169.14	$180.36	$166.21	$172.81	$18.41K	+2.17%
05‏/02‏/2026	$167.00	$170.67	$166.84	$169.14	$20.56K	+1.28%
04‏/02‏/2026	$164.21	$170.67	$163.76	$166.85	$14.51K	+1.61%
03‏/02‏/2026	$153.70	$170.16	$151.33	$164.21	$38.07K	+6.84%
02‏/02‏/2026	$155.72	$161.03	$150.78	$153.71	$12.42K	-1.29%
01‏/02‏/2026	$155.19	$155.72	$155.19	$155.72	$12.02K	+0.34%
31‏/01‏/2026	$159.33	$159.33	$154.77	$155.57	$12.15K	-2.36%
30‏/01‏/2026	$150.44	$159.97	$149.52	$158.55	$13.79K	+5.39%
29‏/01‏/2026	$149.58	$156.14	$149.03	$150.44	$14.09K	+0.57%
28‏/01‏/2026	$150.69	$156.68	$148.53	$149.58	$14.32K	-0.74%
27‏/01‏/2026	$147.36	$151.96	$146.76	$150.64	$12.86K	+2.23%
26‏/01‏/2026	$146.48	$155.20	$144.09	$147.36	$16.10K	+0.60%
25‏/01‏/2026	$146.48	$146.48	$146.03	$146.03	$11.72K	-0.31%
24‏/01‏/2026	$148.00	$148.00	$145.92	$146.03	$11.84K	-1.33%
23‏/01‏/2026	$146.96	$149.70	$144.87	$148.00	$14.58K	+0.71%
22‏/01‏/2026	$149.64	$150.98	$145.93	$146.96	$12.73K	-1.79%
21‏/01‏/2026	$152.78	$153.20	$146.83	$149.64	$13.55K	-2.06%
20‏/01‏/2026	$148.76	$153.26	$145.97	$150.36	$20.66K	+1.08%
19‏/01‏/2026	$147.28	$150.18	$147.28	$147.28	$12.20K	+0.00%
18‏/01‏/2026	$148.28	$148.28	$147.28	$148.28	$12.28K	+0.00%
17‏/01‏/2026	$147.83	$148.36	$147.28	$147.28	$11.87K	-0.37%
16‏/01‏/2026	$149.85	$150.84	$147.15	$147.83	$13.76K	-1.35%
15‏/01‏/2026	$147.66	$150.91	$146.87	$148.77	$15.42K	+0.75%
14‏/01‏/2026	$145.19	$148.82	$144.80	$147.74	$19.86K	+1.76%
13‏/01‏/2026	$142.72	$145.48	$142.35	$145.19	$38.21K	+1.73%
12‏/01‏/2026	$141.64	$143.31	$140.58	$142.56	$32.39K	+0.65%
11‏/01‏/2026	$141.64	$141.82	$141.64	$141.80	$11.75K	+0.11%
10‏/01‏/2026	$141.95	$142.00	$141.64	$141.76	$14.96K	-0.13%
09‏/01‏/2026	$141.44	$142.68	$140.68	$141.95	$11.73K	+0.36%
08‏/01‏/2026	$138.91	$141.44	$137.97	$141.44	$30.42K	+1.82%
07‏/01‏/2026	$140.01	$141.53	$138.74	$138.91	$53.05K	-0.79%
06‏/01‏/2026	$140.88	$141.31	$139.64	$139.90	$17.53K	-0.70%
05‏/01‏/2026	$143.02	$143.31	$140.40	$141.09	$15.10K	-1.35%
04‏/01‏/2026	$143.08	$143.21	$142.97	$143.09	$11.88K	+0.01%
03‏/01‏/2026	$143.11	$143.21	$142.97	$142.99	$12.36K	-0.08%
02‏/01‏/2026	$144.44	$144.99	$142.97	$142.97	$12.23K	-1.02%
01‏/01‏/2026	$144.61	$144.99	$144.30	$144.44	$11.76K	-0.12%
31‏/12‏/2025	$145.35	$146.49	$144.09	$144.73	$12.10K	-0.43%
30‏/12‏/2025	$145.24	$146.05	$144.72	$144.87	$14.81K	-0.25%
29‏/12‏/2025	$144.65	$145.93	$144.41	$145.01	$15.56K	+0.25%
28‏/12‏/2025	$144.43	$144.65	$144.43	$144.65	$11.82K	+0.15%
27‏/12‏/2025	$144.43	$144.70	$144.40	$144.43	$11.84K	+0.00%
26‏/12‏/2025	$144.45	$145.05	$143.89	$144.43	$33.44K	-0.01%
25‏/12‏/2025	$144.30	$144.64	$144.29	$144.34	$11.69K	+0.03%
24‏/12‏/2025	$144.69	$144.99	$143.77	$144.30	$14.29K	-0.27%
23‏/12‏/2025	$148.00	$148.83	$144.41	$144.57	$19.98K	-2.32%
22‏/12‏/2025	$148.82	$149.85	$147.26	$148.09	$12.83K	-0.49%
21‏/12‏/2025	$149.46	$149.46	$148.82	$148.82	$11.47K	-0.43%
20‏/12‏/2025	$148.89	$149.46	$148.79	$149.46	$10.24K	+0.38%
19‏/12‏/2025	$150.07	$150.65	$148.78	$148.78	$12.03K	-0.86%
18‏/12‏/2025	$151.27	$151.96	$149.93	$150.07	$13.96K	-0.79%
17‏/12‏/2025	$151.32	$152.09	$149.56	$150.78	$12.93K	-0.36%
16‏/12‏/2025	$151.39	$153.00	$150.75	$151.32	$37.27K	-0.05%
15‏/12‏/2025	$151.20	$152.39	$151.19	$151.68	$19.85K	+0.32%
14‏/12‏/2025	$151.59	$151.59	$151.20	$151.59	$11.58K	+0.00%
13‏/12‏/2025	$150.84	$151.59	$150.75	$151.20	$11.41K	+0.24%
12‏/12‏/2025	$149.85	$152.13	$149.65	$150.84	$12.16K	+0.66%
11‏/12‏/2025	$150.68	$151.64	$148.13	$149.85	$55.12K	-0.55%
10‏/12‏/2025	$144.71	$150.78	$144.41	$150.72	$13.33K	+4.15%
09‏/12‏/2025	$145.60	$147.44	$144.03	$145.04	$17.48K	-0.38%
08‏/12‏/2025	$145.11	$146.46	$144.25	$145.90	$117.54K	+0.54%
07‏/12‏/2025	$145.06	$145.28	$144.92	$144.93	$11.72K	-0.09%
06‏/12‏/2025	$144.96	$145.06	$144.96	$144.96	$11.67K	+0.00%
05‏/12‏/2025	$146.71	$147.40	$144.54	$144.96	$13.28K	-1.19%
04‏/12‏/2025	$148.26	$148.90	$146.13	$146.84	$20.80K	-0.96%
03‏/12‏/2025	$148.31	$150.42	$147.20	$148.04	$16.59K	-0.18%
02‏/12‏/2025	$149.70	$150.06	$146.50	$148.31	$14.49K	-0.93%
01‏/12‏/2025	$149.04	$149.90	$148.34	$149.70	$13.39K	+0.44%
30‏/11‏/2025	$148.64	$149.04	$148.30	$148.64	$11.80K	+0.00%
29‏/11‏/2025	$148.43	$149.04	$148.30	$149.04	$11.52K	+0.41%
28‏/11‏/2025	$148.35	$149.04	$146.81	$148.75	$14.18K	+0.27%
27‏/11‏/2025	$148.53	$148.61	$147.69	$147.90	$11.42K	-0.42%
26‏/11‏/2025	$146.29	$148.53	$145.59	$148.20	$11.90K	+1.31%
25‏/11‏/2025	$145.71	$147.20	$145.19	$146.29	$5.17K	+0.40%
24‏/11‏/2025	$146.90	$147.31	$146.12	$146.40	$6.05K	-0.34%
23‏/11‏/2025	$146.24	$147.00	$146.12	$146.79	$9.56K	+0.38%
22‏/11‏/2025	$147.11	$147.30	$146.12	$146.24	$9.41K	-0.59%
21‏/11‏/2025	$146.69	$147.11	$145.85	$146.66	$8.45K	-0.02%
20‏/11‏/2025	$146.98	$147.19	$144.71	$146.69	$9.22K	-0.20%
19‏/11‏/2025	$148.45	$148.84	$146.48	$146.98	$9.44K	-0.99%
18‏/11‏/2025	$147.58	$149.60	$147.24	$148.36	$8.78K	+0.53%
17‏/11‏/2025	$145.95	$148.06	$144.64	$147.26	$9.22K	+0.90%
16‏/11‏/2025	$145.99	$146.20	$145.70	$145.89	$9.41K	-0.07%
15‏/11‏/2025	$146.05	$146.15	$145.60	$145.75	$9.59K	-0.21%
14‏/11‏/2025	$144.74	$146.80	$144.01	$145.92	$8.55K	+0.82%
13‏/11‏/2025	$144.24	$146.32	$143.96	$144.28	$9.22K	+0.03%
12‏/11‏/2025	$144.88	$145.46	$143.96	$144.05	$9.56K	-0.57%
11‏/11‏/2025	$142.76	$145.67	$142.21	$145.15	$9.47K	+1.67%

سجل أسعار PepsiCo xStock (PEPX)

العوائد الشهرية PEPX

الإعدادات

العملة

السوق

المشتقات

DeFi و DEX

المنصات

الأدوات

الأخبار