PEP daily returns
PEP daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 141.09 | 139.68 | 139.72 | — |
| 2026-08-26 | 0 | 142.69 | 141.22 | 142.19 | — |
| 2026-08-25 | 0 | 143.87 | 142.08 | 142.27 | — |
| 2026-08-24 | 0 | 145.9 | 144.38 | 144.67 | — |
| 2026-08-21 | 142.62 | 143.56 | 141.64 | 143.48 | — |
| 2026-08-20 | 141.74 | 143.37 | 141.11 | 142.08 | — |
| 2026-08-19 | 140.74 | 143.63 | 140.67 | 142.58 | — |
| 2026-08-18 | 140.24 | 140.8 | 139.05 | 140.13 | — |
| 2026-08-17 | 139.71 | 139.89 | 137.66 | 138.24 | — |
| 2026-08-14 | 140.62 | 141.27 | 140.13 | 140.79 | — |
| 2026-08-13 | 139.5 | 140.83 | 139.33 | 140.62 | — |
| 2026-08-12 | 137.42 | 138.75 | 136.73 | 138.7 | — |
| 2026-08-11 | 137.01 | 138.51 | 136.93 | 138.41 | — |
| 2026-08-10 | 138.51 | 138.51 | 137.18 | 137.73 | — |
| 2026-08-07 | 137.5 | 139.49 | 137.15 | 139.02 | — |
| 2026-08-06 | 140.18 | 140.51 | 137.15 | 138.44 | — |
| 2026-08-05 | 140.23 | 140.27 | 137.92 | 138.78 | — |
| 2026-08-04 | 137.77 | 139.21 | 137.13 | 139.1 | — |
| 2026-07-31 | 139.52 | 140.15 | 138.38 | 139.56 | — |
| 2026-07-30 | 141.1 | 142.52 | 139.42 | 140.2 | — |
| 2026-07-29 | 143.28 | 145.23 | 142.58 | 143.5 | — |
| 2026-07-28 | 143.21 | 145.43 | 141.79 | 142.86 | — |
| 2026-07-27 | 137.14 | 140.3 | 137.05 | 139.79 | — |
| 2026-07-24 | 135.53 | 137.12 | 134.57 | 136.64 | — |
| 2026-07-23 | 134.59 | 135.34 | 133.73 | 134.95 | — |
| 2026-07-22 | 136.36 | 136.36 | 134.72 | 135.65 | — |
| 2026-07-21 | 134.9 | 135.38 | 134.27 | 135 | — |
| 2026-07-20 | 137.52 | 137.58 | 133.95 | 135.46 | — |
| 2026-07-17 | 140.89 | 141.96 | 136.2 | 137.12 | — |
| 2026-07-16 | 137 | 139.62 | 136.5 | 139.43 | — |
| 2026-07-15 | 135.05 | 136.99 | 134.65 | 135.4 | — |
| 2026-07-14 | 138.25 | 138.79 | 135.41 | 135.45 | — |
| 2026-07-13 | 137.99 | 140.25 | 137.76 | 138.49 | — |
| 2026-07-10 | 135.86 | 137.92 | 135.31 | 137.38 | — |
| 2026-07-09 | 137.09 | 138.74 | 134.69 | 137.86 | — |
| 2026-07-08 | 145.72 | 145.99 | 142.44 | 142.51 | — |
| 2026-07-07 | 146.86 | 149.04 | 144.54 | 144.98 | — |
| 2026-07-06 | 144.24 | 144.7 | 141.38 | 143.29 | — |
| 2026-07-02 | 143 | 144.74 | 142.16 | 144.22 | — |
| 2026-07-01 | 137.76 | 141.34 | 136.61 | 141.16 | — |
| 2026-06-30 | 138.8 | 139.14 | 134.94 | 135.4 | — |
| 2026-06-29 | 142.01 | 142.37 | 137.53 | 138.68 | — |
| 2026-06-26 | 140.52 | 142.13 | 140.2 | 141.39 | — |
| 2026-06-25 | 141.99 | 143.1 | 139.37 | 139.52 | — |
| 2026-06-24 | 142.27 | 143.74 | 141.67 | 142.27 | — |
| 2026-06-23 | 143.68 | 143.68 | 140.87 | 142.05 | — |
| 2026-06-22 | 141.28 | 142.49 | 140.48 | 140.71 | — |
| 2026-06-18 | 141.05 | 142.73 | 141.04 | 142.02 | — |
| 2026-06-17 | 145.51 | 145.83 | 140.85 | 141.59 | — |
| 2026-06-16 | 146.87 | 147.64 | 145.04 | 146.12 | — |
| 2026-06-15 | 143.02 | 146.77 | 142.88 | 146.25 | — |
| 2026-06-12 | 143.79 | 144.36 | 142.41 | 144.27 | — |
| 2026-06-11 | 144.86 | 145.4 | 143.57 | 143.73 | — |
| 2026-06-10 | 143.67 | 145.45 | 143 | 144.32 | — |
| 2026-06-09 | 141.53 | 144.3 | 140.85 | 142.78 | — |
| 2026-06-05 | 141.56 | 144.33 | 141.25 | 141.92 | — |
| 2026-06-04 | 144.88 | 145.7 | 141.21 | 142.15 | — |
| 2026-06-03 | 141.99 | 143.68 | 141.77 | 142.54 | — |
| 2026-06-02 | 141.54 | 142.89 | 140.81 | 142 | — |
| 2026-06-01 | 142.22 | 144.11 | 141.32 | 141.52 | — |
| 2026-05-29 | 145.14 | 146.76 | 143.55 | 144.19 | — |
| 2026-05-28 | 147.77 | 148.61 | 145.62 | 146.29 | — |
| 2026-05-27 | 146.27 | 148.91 | 145.7 | 147.74 | — |
| 2026-05-22 | 149.41 | 150.84 | 148.54 | 150.57 | — |
| 2026-05-21 | 149.29 | 149.67 | 146.38 | 148.85 | — |
| 2026-05-20 | 149.57 | 150.65 | 148.39 | 149.29 | — |
| 2026-05-19 | 150.11 | 152.57 | 148.98 | 150.37 | — |
| 2026-05-18 | 149.99 | 150.12 | 147.48 | 149.06 | — |
| 2026-05-15 | 149.56 | 150.11 | 148.19 | 149.12 | — |
| 2026-05-14 | 149.65 | 149.99 | 148.15 | 148.67 | — |
| 2026-05-13 | 150.71 | 153.24 | 148.96 | 149.27 | — |
| 2026-05-12 | 150.54 | 152.7 | 148.37 | 151.85 | — |
| 2026-05-11 | 154.39 | 154.7 | 149.06 | 149.41 | — |
| 2026-05-08 | 156.76 | 157.3 | 154.38 | 154.62 | — |
| 2026-05-07 | 155.01 | 157.33 | 154.88 | 156.29 | — |
| 2026-05-06 | 155.79 | 156.93 | 154.87 | 155.96 | — |
| 2026-05-05 | 154.05 | 156.31 | 152.56 | 155.04 | — |
| 2026-05-04 | 155.9 | 156.73 | 153.66 | 154.59 | — |
| 2026-05-01 | 159.55 | 160 | 156.44 | 157.41 | — |
| 2026-04-30 | 155.98 | 159 | 155.28 | 158.49 | — |
| 2026-04-29 | 155.81 | 156.49 | 153.48 | 155.29 | — |
| 2026-04-28 | 156.65 | 158.11 | 155.32 | 156.29 | — |
| 2026-04-27 | 155.53 | 156.65 | 154 | 154.1 | — |
| 2026-04-24 | 156.28 | 156.28 | 154.68 | 155.44 | — |
| 2026-04-23 | 155.52 | 156.61 | 154.57 | 155.7 | — |
| 2026-04-22 | 155.07 | 157.22 | 153.57 | 153.79 | — |
| 2026-04-21 | 156.74 | 157 | 153.73 | 154.92 | — |
| 2026-04-20 | 158.51 | 158.77 | 155.84 | 156.99 | — |
| 2026-04-17 | 158.26 | 160.02 | 156.49 | 157.67 | — |
| 2026-04-16 | 155.54 | 159.79 | 154.26 | 158.38 | — |
| 2026-04-15 | 155 | 155.76 | 153.34 | 154.85 | — |
| 2026-04-14 | 154.51 | 156.62 | 154.29 | 155.72 | — |
| 2026-04-13 | 156.99 | 157.03 | 154.97 | 155.88 | — |
| 2026-04-10 | 157.16 | 157.79 | 156.32 | 157.06 | — |
| 2026-04-09 | 153.7 | 158 | 153.25 | 157.49 | — |
| 2026-04-08 | 151.75 | 154.82 | 151.75 | 154.8 | — |
| 2026-04-07 | 156.18 | 156.54 | 152.57 | 153.21 | — |
| 2026-04-06 | 156.41 | 156.82 | 155.4 | 156.73 | — |
| 2026-04-02 | 154.74 | 157.06 | 154.22 | 157.01 | — |
| 2026-04-01 | 153.55 | 155.15 | 153.26 | 154.65 | — |
| 2026-03-31 | 157.67 | 157.67 | 154.17 | 155.29 | — |
| 2026-03-30 | 154 | 158.37 | 153.37 | 156.82 | — |
| 2026-03-27 | 151.14 | 154.54 | 150.47 | 153.04 | — |
| 2026-03-26 | 151.93 | 153.15 | 150.67 | 150.83 | — |
| 2026-03-25 | 150.85 | 151.83 | 149.03 | 151.73 | — |
| 2026-03-24 | 150.45 | 152.57 | 150.2 | 150.59 | — |
| 2026-03-23 | 152.3 | 152.3 | 149.97 | 150.88 | — |
| 2026-03-20 | 152.45 | 153.41 | 149.34 | 150.04 | — |
| 2026-03-19 | 153.88 | 154.68 | 152.66 | 152.74 | — |
| 2026-03-18 | 155.25 | 156.1 | 153.29 | 153.54 | — |
| 2026-03-17 | 158.83 | 159.11 | 156.29 | 156.5 | — |
| 2026-03-16 | 161.36 | 161.58 | 157.55 | 157.72 | — |
| 2026-03-13 | 159.78 | 161.51 | 159.24 | 159.88 | — |
| 2026-03-12 | 158.87 | 161.54 | 158.69 | 158.86 | — |
| 2026-03-11 | 160.31 | 160.91 | 157.89 | 160.15 | — |
| 2026-03-10 | 160.7 | 162.86 | 159.59 | 160.78 | — |
| 2026-03-09 | 159.17 | 162.43 | 158.1 | 161.53 | — |
| 2026-03-06 | 158.25 | 159.53 | 156.09 | 159.43 | — |
| 2026-03-05 | 162.16 | 163.4 | 160.16 | 160.7 | — |
| 2026-03-04 | 165.04 | 165.93 | 163.37 | 163.92 | — |