PepsiCo, Inc. - PEP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 26, 2025	146.32	147.98	147.98	148.47	146.23	5.15M
November 25, 2025	145.93	146.11	146.11	147.12	145.57	8.95M
November 24, 2025	145.83	145.5	145.5	146.34	144.76	9.39M
November 21, 2025	146.28	146.33	146.33	148.94	145.99	7.88M
November 20, 2025	146.6	146.1	146.1	147.08	144.9	6.76M
November 19, 2025	148.3	147.11	147.11	148.8	146.69	8.1M
November 18, 2025	148.3	148.77	148.77	149.83	147.45	10.82M
November 17, 2025	145.88	147.79	147.79	148.1	145.22	5.4M
November 14, 2025	145.89	145.85	145.85	146.84	143.93	5.77M
November 13, 2025	144.1	145.02	145.02	146.39	143.65	6.66M
November 12, 2025	144.56	144.39	144.39	145.5	144.06	5.79M
November 11, 2025	143.52	145.08	145.08	145.76	142.68	7.68M
November 10, 2025	142.49	142.62	142.62	143.02	141.26	6.62M
November 07, 2025	142.93	142.95	142.95	144.05	141.65	7.59M
November 06, 2025	142.26	141.58	141.58	143.21	141.3	6.42M
November 05, 2025	142.9	142.86	142.86	143.28	141.58	7.14M
November 04, 2025	144.7	142.9	142.9	144.93	142.06	8.3M
November 03, 2025	145.86	143.6	143.6	145.91	143.25	8.33M
October 31, 2025	146.2	146.09	146.09	146.91	145.3	6.21M
October 30, 2025	146.34	147.55	147.55	148.09	146.25	5.75M
October 29, 2025	148.5	146.16	146.16	148.66	143.67	7.73M
October 28, 2025	151.41	150.12	150.12	153.21	149.92	5.62M
October 27, 2025	151.01	152.63	152.63	152.87	150.96	4.74M
October 24, 2025	152.04	151.55	151.55	152.42	151.26	3.58M
October 23, 2025	153.17	151.51	151.51	153.4	151.03	6.08M
October 22, 2025	153.17	153.05	153.05	155.18	152.71	6.45M
October 21, 2025	154.7	153.18	153.18	155.19	152.84	5.61M
October 20, 2025	154.42	153.64	153.64	154.42	152.72	4.81M
October 17, 2025	153.77	153.71	153.71	153.91	151.74	6.64M
October 16, 2025	152.38	152.67	152.7	154.36	152.29	8.52M
October 15, 2025	151.35	151.16	151.16	152.39	149.17	6.07M
October 14, 2025	148.71	151.54	151.54	151.62	148.5	8.24M
October 13, 2025	148.65	148.89	148.89	149.98	147.34	7.27M
October 10, 2025	145.63	150.08	150.08	150.82	145	17.48M
October 09, 2025	140.46	144.71	144.71	144.74	138.59	13.71M
October 08, 2025	140.79	138.84	138.84	140.98	138.69	8.2M
October 07, 2025	140.37	140.79	140.79	141.84	139.69	6M
October 06, 2025	141.77	139.7	139.7	141.85	138.88	6.74M
October 03, 2025	142.26	141.98	141.98	143.36	141.86	5.43M
October 02, 2025	141.89	142.31	142.31	143.25	141.37	4.5M
October 01, 2025	140.81	143.14	143.14	143.37	140.48	5.87M
September 30, 2025	140.17	140.44	140.44	141.03	139.83	7.38M
September 29, 2025	140.44	140.17	140.17	140.67	139.12	11.93M
September 26, 2025	139.86	140.42	140.42	140.99	139.85	6.19M
September 25, 2025	143	139.92	139.92	143.42	139.86	7.1M
September 24, 2025	141.81	142.17	142.17	142.34	141.01	5.95M
September 23, 2025	141.04	141.9	141.9	142.23	139.96	6.36M
September 22, 2025	141.08	141.03	141.03	141.52	139.94	5.8M
September 19, 2025	141.47	141.72	141.72	142.08	140.46	10.21M
September 18, 2025	140.63	140.73	140.73	141.63	140.39	5.92M
September 17, 2025	140.17	141.23	141.23	142.04	140.15	6.09M
September 16, 2025	140.69	140.03	140.03	141.31	139.91	9.28M
September 15, 2025	143.4	140.64	140.64	143.53	140.53	7.28M
September 12, 2025	144.07	143.53	143.53	144.25	142.9	5.71M
September 11, 2025	142.89	144.23	144.23	144.75	142.5	6.14M
September 10, 2025	142.2	142.66	142.66	143.11	141.42	5.99M
September 09, 2025	141.18	143.1	143.1	143.63	141.1	5.85M
September 08, 2025	145.72	141.71	141.71	145.72	140.35	11.13M
September 05, 2025	146	146.39	146.39	147.88	145.28	7.19M
September 04, 2025	149.02	146.89	146.89	149.47	146.45	6.28M

PepsiCo, Inc. (PEP) NASDAQ