Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
1PEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2025 | 138.70 | 1.60 | 1.17% | 138.42 | 138.70 | 138.42 | 70 |
| Mar 26 2025 | 137.10 | 3.10 | 2.31% | 136.70 | 137.54 | 136.70 | 126 |
| Mar 25 2025 | 134.00 | -0.68 | -0.50% | 135.68 | 135.68 | 134.00 | 325 |
| Mar 24 2025 | 134.68 | -0.82 | -0.61% | 134.92 | 134.92 | 134.00 | 140 |
| Mar 21 2025 | 135.50 | -0.80 | -0.59% | 136.34 | 136.34 | 135.00 | 99 |
| Mar 20 2025 | 136.30 | 0.50 | 0.37% | 137.14 | 137.14 | 136.30 | 10 |
| Mar 19 2025 | 135.80 | -0.92 | -0.67% | 137.44 | 137.44 | 135.80 | 132 |
| Mar 18 2025 | 136.72 | 0.72 | 0.53% | 138.50 | 138.50 | 136.72 | 45 |
| Mar 17 2025 | 136.00 | -0.92 | -0.67% | 136.00 | 136.00 | 136.00 | 10 |
| Mar 14 2025 | 136.92 | 0.00 | 0.00% | 136.92 | 136.92 | 136.92 | 0.00 |
| Mar 13 2025 | 136.92 | 0.92 | 0.68% | 137.20 | 137.54 | 136.56 | 149 |
| Mar 12 2025 | 136.00 | -5.62 | -3.97% | 138.56 | 138.56 | 135.50 | 210 |
| Mar 11 2025 | 141.62 | -0.78 | -0.55% | 142.00 | 142.00 | 141.62 | 70 |
| Mar 10 2025 | 142.40 | -0.10 | -0.07% | 142.40 | 142.40 | 142.40 | 5 |
| Mar 07 2025 | 142.50 | 1.50 | 1.06% | 141.32 | 142.50 | 141.00 | 49 |
| Mar 06 2025 | 141.00 | -2.34 | -1.63% | 136.50 | 141.00 | 136.50 | 6 |
| Mar 05 2025 | 143.34 | -8.44 | -5.56% | 144.58 | 144.58 | 143.34 | 120 |
| Mar 04 2025 | 151.78 | 4.28 | 2.90% | 148.18 | 151.78 | 148.18 | 106 |
| Mar 03 2025 | 147.50 | 1.42 | 0.97% | 147.30 | 147.84 | 147.30 | 73 |
| Feb 28 2025 | 146.08 | 0.64 | 0.44% | 146.08 | 146.08 | 146.08 | 10 |
| Feb 27 2025 | 145.44 | 0.22 | 0.15% | 145.10 | 145.44 | 144.16 | 223 |
| Feb 26 2025 | 145.22 | -4.84 | -3.23% | 145.80 | 145.80 | 145.00 | 300 |
| Feb 25 2025 | 150.06 | 1.46 | 0.98% | 150.00 | 150.68 | 149.96 | 102 |
| Feb 24 2025 | 148.60 | 4.52 | 3.14% | 146.64 | 148.60 | 146.64 | 163 |
| Feb 21 2025 | 144.08 | 2.60 | 1.84% | 142.52 | 144.10 | 142.20 | 251 |
| Feb 20 2025 | 141.48 | 1.90 | 1.36% | 140.00 | 141.48 | 139.26 | 36 |
| Feb 19 2025 | 139.58 | 3.42 | 2.51% | 137.68 | 139.58 | 137.68 | 154 |
| Feb 18 2025 | 136.16 | -2.40 | -1.73% | 137.90 | 138.04 | 136.16 | 116 |
| Feb 17 2025 | 138.56 | 0.18 | 0.13% | 139.04 | 139.04 | 138.44 | 192 |
| Feb 14 2025 | 138.38 | -0.54 | -0.39% | 138.74 | 138.74 | 138.00 | 67 |
| Feb 13 2025 | 138.92 | -0.22 | -0.16% | 137.96 | 138.98 | 137.96 | 32 |
| Feb 12 2025 | 139.14 | -0.36 | -0.26% | 140.86 | 141.28 | 139.14 | 128 |
| Feb 11 2025 | 139.50 | 0.72 | 0.52% | 140.50 | 140.50 | 139.50 | 43 |
| Feb 10 2025 | 138.78 | -0.62 | -0.44% | 139.78 | 140.80 | 138.78 | 192 |
| Feb 07 2025 | 139.40 | -0.90 | -0.64% | 140.46 | 140.46 | 139.36 | 105 |
| Feb 06 2025 | 140.30 | 1.44 | 1.04% | 140.92 | 140.92 | 140.02 | 53 |
| Feb 05 2025 | 138.86 | 0.26 | 0.19% | 139.28 | 139.28 | 137.50 | 271 |
| Feb 04 2025 | 138.60 | -7.96 | -5.43% | 146.56 | 146.56 | 138.40 | 683 |
| Feb 03 2025 | 146.56 | 0.74 | 0.51% | 147.36 | 147.36 | 145.42 | 218 |
| Jan 31 2025 | 145.82 | 0.88 | 0.61% | 146.50 | 146.50 | 145.82 | 62 |
| Jan 30 2025 | 144.94 | -0.50 | -0.34% | 145.50 | 145.86 | 144.94 | 38 |
| Jan 29 2025 | 145.44 | -1.02 | -0.70% | 146.00 | 146.00 | 144.84 | 125 |
| Jan 28 2025 | 146.46 | 0.72 | 0.49% | 147.00 | 147.00 | 146.46 | 156 |
| Jan 27 2025 | 145.74 | 3.66 | 2.58% | 143.02 | 145.74 | 142.98 | 151 |
| Jan 24 2025 | 142.08 | -0.14 | -0.10% | 142.50 | 142.50 | 141.50 | 44 |
| Jan 23 2025 | 142.22 | -0.88 | -0.61% | 142.96 | 142.96 | 142.20 | 36 |
| Jan 22 2025 | 143.10 | -1.12 | -0.78% | 143.10 | 143.10 | 143.10 | 8 |
| Jan 21 2025 | 144.22 | -0.94 | -0.65% | 144.00 | 144.22 | 143.74 | 31 |
| Jan 20 2025 | 145.16 | 1.28 | 0.89% | 144.88 | 145.16 | 144.88 | 40 |
| Jan 17 2025 | 143.88 | 3.28 | 2.33% | 142.92 | 143.88 | 142.50 | 75 |
| Jan 16 2025 | 140.60 | -0.74 | -0.52% | 141.10 | 141.58 | 140.60 | 24 |
| Jan 15 2025 | 141.34 | 0.28 | 0.20% | 141.22 | 141.74 | 141.22 | 27 |
| Jan 14 2025 | 141.06 | -0.14 | -0.10% | 141.90 | 141.90 | 140.84 | 193 |
| Jan 13 2025 | 141.20 | 2.02 | 1.45% | 140.20 | 141.22 | 139.88 | 91 |
| Jan 10 2025 | 139.18 | -3.34 | -2.34% | 142.80 | 142.80 | 139.00 | 77 |
| Jan 09 2025 | 142.52 | 0.72 | 0.51% | 140.92 | 142.52 | 140.92 | 45 |
| Jan 08 2025 | 141.80 | 0.30 | 0.21% | 141.00 | 142.18 | 141.00 | 133 |
| Jan 07 2025 | 141.50 | -0.80 | -0.56% | 142.00 | 142.20 | 140.76 | 205 |
| Jan 06 2025 | 142.30 | -4.56 | -3.10% | 145.26 | 145.26 | 142.20 | 158 |
| Jan 03 2025 | 146.86 | -1.50 | -1.01% | 146.68 | 146.86 | 146.30 | 57 |
| Jan 02 2025 | 148.36 | 1.78 | 1.21% | 148.36 | 148.36 | 148.36 | 20 |
| Dec 30 2024 | 146.58 | -0.34 | -0.23% | 147.04 | 147.30 | 145.52 | 43 |
