What historical data is shown for PEPON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
PepsiCo (PEPON) Historical Data
PepsiCo Historical Price Information — Daily PEPON Open, High, Low, Close & Volume$139.40
-0.83% 1D
Recently Viewed
1H-1.18%
1D-0.83%
1W-1.61%
1M-1.80%
PepsiCo (PEPON) has 90 days of daily open, high, low and close on file. Over that window PEPON ranged $138.67 to $149.57, closed at $139.45 and is down 4.9% across the window.
PepsiCo — Window Stats
90 daily bars · MEXCBars
90
Window high
$149.57
Window low
$138.67
First → last
-4.92%
Latest close
$139.45
vs live
-0.04%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
PEPON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $140.15 | $141.43 | $139.18 | $139.45 | -0.50% | $119,917 | $2.16M |
| Sep 15, 2026 | $140.64 | $141.54 | $139.21 | $140.15 | -0.35% | $149,681 | $2.17M |
| Sep 14, 2026 | $140.21 | $144.26 | $140.15 | $140.64 | +0.31% | $158,330 | $2.18M |
| Sep 13, 2026 | $140.83 | $140.95 | $140.12 | $140.21 | -0.44% | $154,031 | $2.17M |
| Sep 12, 2026 | $141.10 | $141.19 | $140.13 | $140.83 | -0.19% | $144,528 | $2.18M |
| Sep 11, 2026 | $141.67 | $143.24 | $140.83 | $141.10 | -0.40% | $151,463 | $2.18M |
| Sep 10, 2026 | $141.68 | $142.86 | $141.27 | $141.67 | -0.01% | $153,116 | $2.19M |
| Sep 9, 2026 | $143.50 | $144.05 | $141.12 | $141.68 | -1.27% | $150,853 | $2.19M |
| Sep 8, 2026 | $141.71 | $143.89 | $140.98 | $143.50 | +1.26% | $149,121 | $2.22M |
| Sep 7, 2026 | $141.49 | $142.15 | $141.40 | $141.71 | +0.16% | $143,505 | $2.19M |
| Sep 6, 2026 | $142.01 | $142.15 | $141.39 | $141.49 | -0.37% | $145,351 | $2.19M |
| Sep 5, 2026 | $142.64 | $142.70 | $141.41 | $142.01 | -0.44% | $150,625 | $2.20M |
| Sep 4, 2026 | $144.17 | $144.37 | $142.29 | $142.64 | -1.06% | $145,195 | $2.21M |
| Sep 3, 2026 | $145.87 | $145.95 | $142.39 | $144.17 | -1.17% | $152,509 | $2.23M |
| Sep 2, 2026 | $143.93 | $145.87 | $143.19 | $145.87 | +1.35% | $139,789 | $2.26M |
| Sep 1, 2026 | $144.27 | $145.89 | $142.80 | $143.93 | -0.24% | $105,632 | $2.23M |
| Aug 31, 2026 | $145.54 | $147.41 | $143.61 | $144.27 | -0.87% | $103,231 | $2.23M |
| Aug 30, 2026 | $145.60 | $145.84 | $144.99 | $145.54 | -0.04% | $100,949 | $2.25M |
| Aug 29, 2026 | $145.36 | $145.86 | $144.98 | $145.60 | +0.17% | $99,145 | $2.25M |
| Aug 28, 2026 | $143.90 | $146.32 | $143.53 | $145.36 | +1.01% | $101,644 | $2.25M |
| Aug 27, 2026 | $146.25 | $146.62 | $143.00 | $143.90 | -1.61% | $103,335 | $2.23M |
| Aug 26, 2026 | $146.13 | $147.39 | $145.12 | $146.25 | +0.08% | $103,044 | $2.26M |
| Aug 25, 2026 | $149.22 | $149.83 | $145.95 | $146.13 | -2.07% | $97,730 | $2.26M |
| Aug 24, 2026 | $147.85 | $149.88 | $147.25 | $149.22 | +0.93% | $86,093 | $2.31M |
| Aug 23, 2026 | $148.43 | $149.89 | $147.80 | $147.85 | -0.39% | $57,465 | $2.29M |
| Aug 22, 2026 | $147.48 | $149.76 | $146.59 | $148.43 | +0.64% | $56,988 | $2.30M |
| Aug 21, 2026 | $145.91 | $147.58 | $145.57 | $147.48 | +1.08% | $55,528 | $2.28M |
| Aug 20, 2026 | $145.79 | $147.46 | $145.12 | $145.91 | +0.08% | $58,440 | $2.26M |
| Aug 19, 2026 | $144.42 | $147.53 | $143.88 | $145.79 | +0.95% | $57,598 | $2.26M |
| Aug 18, 2026 | $141.96 | $144.75 | $141.87 | $144.42 | +1.73% | $55,979 | $2.23M |
| Aug 17, 2026 | $143.72 | $145.35 | $141.21 | $141.96 | -1.22% | $56,100 | $2.20M |
| Aug 16, 2026 | $144.38 | $144.85 | $143.48 | $143.72 | -0.46% | $54,452 | $2.22M |
| Aug 15, 2026 | $144.31 | $144.83 | $143.47 | $144.38 | +0.05% | $55,774 | $2.23M |
| Aug 14, 2026 | $144.68 | $145.83 | $143.58 | $144.31 | -0.26% | $57,930 | $2.23M |
| Aug 13, 2026 | $142.22 | $145.06 | $142.15 | $144.68 | +1.73% | $56,407 | $2.24M |
| Aug 12, 2026 | $140.96 | $142.33 | $140.22 | $142.22 | +0.89% | $62,601 | $2.20M |
| Aug 11, 2026 | $142.91 | $143.31 | $140.35 | $140.96 | -1.36% | $54,563 | $2.18M |
| Aug 10, 2026 | $142.69 | $144.80 | $141.62 | $142.91 | +0.15% | $55,837 | $2.21M |
| Aug 9, 2026 | $143.50 | $145.05 | $141.64 | $142.69 | -0.56% | $54,936 | $2.21M |
| Aug 8, 2026 | $142.37 | $144.72 | $141.64 | $143.50 | +0.79% | $53,866 | $2.22M |
| Aug 7, 2026 | $143.29 | $144.29 | $141.65 | $142.37 | -0.64% | $55,322 | $2.20M |
| Aug 6, 2026 | $143.65 | $145.90 | $141.51 | $143.29 | -0.25% | $57,562 | $2.22M |
| Aug 5, 2026 | $143.61 | $144.77 | $141.54 | $143.65 | +0.03% | $55,794 | $2.22M |
| Aug 4, 2026 | $143.99 | $144.21 | $140.86 | $143.61 | -0.26% | $56,983 | $2.22M |
| Aug 3, 2026 | $144.17 | $144.35 | $142.73 | $143.99 | -0.12% | $55,382 | $2.23M |
| Aug 2, 2026 | $143.53 | $144.29 | $142.74 | $144.17 | +0.45% | $53,616 | $2.23M |
| Aug 1, 2026 | $142.92 | $144.35 | $142.73 | $143.53 | +0.43% | $53,945 | $2.22M |
| Jul 31, 2026 | $144.98 | $146.92 | $142.84 | $142.92 | -1.42% | $53,444 | $2.21M |
| Jul 30, 2026 | $149.10 | $149.44 | $143.66 | $144.98 | -2.76% | $57,260 | $2.24M |
| Jul 29, 2026 | $146.02 | $149.87 | $145.97 | $149.10 | +2.11% | $55,050 | $2.31M |
| Jul 28, 2026 | $143.82 | $148.99 | $142.79 | $146.02 | +1.53% | $58,457 | $2.26M |
| Jul 27, 2026 | $139.57 | $143.94 | $138.50 | $143.82 | +3.05% | $53,899 | $2.23M |
| Jul 26, 2026 | $138.84 | $141.36 | $138.02 | $139.57 | +0.53% | $55,445 | $2.16M |
| Jul 25, 2026 | $141.09 | $141.40 | $137.77 | $138.84 | -1.59% | $55,935 | $2.15M |
| Jul 24, 2026 | $138.79 | $141.42 | $137.45 | $141.09 | +1.66% | $54,956 | $2.18M |
| Jul 23, 2026 | $140.13 | $140.52 | $137.42 | $138.79 | -0.96% | $54,163 | $2.15M |
| Jul 22, 2026 | $139.14 | $141.43 | $138.29 | $140.13 | +0.71% | $56,635 | $2.17M |
| Jul 21, 2026 | $138.83 | $139.85 | $137.99 | $139.14 | +0.22% | $55,988 | $2.15M |
| Jul 20, 2026 | $141.88 | $143.19 | $137.93 | $138.83 | -2.15% | $54,135 | $2.15M |
| Jul 19, 2026 | $141.75 | $143.18 | $140.64 | $141.88 | +0.09% | $57,530 | $2.20M |
| Jul 18, 2026 | $141.38 | $142.66 | $140.62 | $141.75 | +0.26% | $57,779 | $2.19M |
| Jul 17, 2026 | $142.35 | $145.11 | $140.62 | $141.38 | -0.68% | $58,371 | $2.19M |
| Jul 16, 2026 | $139.58 | $142.90 | $139.20 | $142.35 | +1.98% | $59,117 | $2.20M |
| Jul 15, 2026 | $139.80 | $140.78 | $138.71 | $139.58 | -0.16% | $58,001 | $2.16M |
| Jul 14, 2026 | $142.74 | $142.89 | $139.72 | $139.80 | -2.06% | $57,323 | $2.16M |
| Jul 13, 2026 | $140.68 | $143.72 | $140.37 | $142.74 | +1.46% | $57,315 | $2.21M |
| Jul 12, 2026 | $140.80 | $140.94 | $140.37 | $140.68 | -0.09% | $52,276 | $2.18M |
| Jul 11, 2026 | $140.74 | $140.93 | $140.36 | $140.80 | +0.04% | $57,468 | $2.18M |
| Jul 10, 2026 | $141.08 | $142.34 | $139.97 | $140.74 | -0.24% | $56,961 | $2.18M |
| Jul 9, 2026 | $147.52 | $151.71 | $139.26 | $141.08 | -4.37% | $71,655 | $2.18M |
| Jul 8, 2026 | $149.57 | $150.91 | $146.69 | $147.52 | -1.37% | $55,106 | $2.28M |
| Jul 7, 2026 | $146.73 | $152.61 | $146.40 | $149.57 | +1.94% | $60,710 | $2.31M |
| Jul 6, 2026 | $147.17 | $148.08 | $145.64 | $146.73 | -0.30% | $55,101 | $2.27M |
| Jul 5, 2026 | $147.94 | $148.08 | $147.05 | $147.17 | -0.52% | $58,876 | $2.28M |
| Jul 4, 2026 | $147.30 | $148.08 | $147.05 | $147.94 | +0.43% | $51,911 | $2.29M |
| Jul 3, 2026 | $147.58 | $148.08 | $147.05 | $147.30 | -0.19% | $54,792 | $2.28M |
| Jul 2, 2026 | $144.66 | $148.09 | $143.97 | $147.58 | +2.02% | $58,130 | $2.28M |
| Jul 1, 2026 | $138.67 | $145.19 | $138.67 | $144.66 | +4.32% | $59,008 | $2.24M |
| Jun 30, 2026 | $142.57 | $142.64 | $138.54 | $138.67 | -2.74% | $58,616 | $2.15M |
| Jun 29, 2026 | $145.32 | $146.19 | $141.25 | $142.57 | -1.89% | $58,781 | $2.21M |
| Jun 28, 2026 | $145.18 | $145.60 | $145.02 | $145.32 | +0.10% | $54,580 | $2.25M |
| Jun 27, 2026 | $145.39 | $145.60 | $145.02 | $145.18 | -0.14% | $54,898 | $2.25M |
| Jun 26, 2026 | $144.54 | $146.19 | $144.05 | $145.39 | +0.59% | $61,012 | $2.25M |
| Jun 25, 2026 | $145.84 | $146.71 | $144.05 | $144.54 | -0.89% | $55,171 | $2.24M |
| Jun 24, 2026 | $146.74 | $149.99 | $145.01 | $145.84 | -0.61% | $64,060 | $2.26M |
| Jun 23, 2026 | $144.72 | $147.28 | $144.57 | $146.74 | +1.40% | $60,104 | $2.27M |
| Jun 22, 2026 | $144.16 | $145.86 | $144.16 | $144.72 | +0.39% | $57,578 | $2.24M |
| Jun 21, 2026 | $143.90 | $144.40 | $143.36 | $144.16 | +0.18% | $53,619 | $2.23M |
| Jun 20, 2026 | $146.67 | $147.26 | $143.35 | $143.90 | -1.89% | $56,415 | $2.23M |
| Jun 19, 2026 | $147.05 | $147.26 | $146.61 | $146.67 | — | $56,065 | $2.27M |
PepsiCo Historical Data FAQ
Window highs, lows, best/worst days and volume for PepsiCoWhat is the all-time high for PEPON?
PepsiCo's record price is about $171.48. It currently trades at $139.40, roughly 18.7% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PEPON market cap?
PepsiCo has a market capitalisation of about $183.70B, on roughly $379,517 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did PEPON change over this window?
Across 90 daily candles, close-to-close moved down 4.92%.
What were PEPON's high and low in this window?
In this sample, the highest trade print is about $152.61 (Jul 7, 2026) and the lowest about $137.42 (Jul 23, 2026).
What were PEPON's best and worst days in this window?
Best close-to-close day was about +4.32% (Jul 1, 2026); worst was -4.37% (Jul 9, 2026).