PepsiCo, Inc. (PEP) NASDAQ
150.04
-2.7(-1.77%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
150.04
-2.7(-1.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 152.45 | 150.04 | 150.04 | 153.41 | 149.34 | 14.06M |
| March 19, 2026 | 153.75 | 152.74 | 152.74 | 154.68 | 152.66 | 5.4M |
| March 18, 2026 | 155.25 | 153.54 | 153.54 | 156.12 | 153.29 | 4.8M |
| March 17, 2026 | 158.83 | 156.5 | 156.5 | 159.11 | 156.29 | 5.23M |
| March 16, 2026 | 161.36 | 157.72 | 157.72 | 161.58 | 157.54 | 4.41M |
| March 13, 2026 | 159.78 | 159.88 | 159.88 | 161.51 | 159.24 | 4.6M |
| March 12, 2026 | 158.87 | 158.86 | 158.86 | 161.54 | 158.69 | 6.06M |
| March 11, 2026 | 160.31 | 160.15 | 160.15 | 160.91 | 157.89 | 4.31M |
| March 10, 2026 | 160.7 | 160.78 | 160.78 | 162.86 | 159.59 | 5.19M |
| March 09, 2026 | 159.17 | 161.53 | 161.53 | 162.43 | 158.1 | 6.09M |
| March 06, 2026 | 158.25 | 159.43 | 159.43 | 159.53 | 156.09 | 5.94M |
| March 05, 2026 | 162.16 | 160.7 | 160.7 | 163.4 | 160.16 | 7.13M |
| March 04, 2026 | 165.04 | 163.92 | 163.92 | 165.93 | 163.37 | 6.83M |
| March 03, 2026 | 166.54 | 164.91 | 164.91 | 167.22 | 163.67 | 5.68M |
| March 02, 2026 | 169.05 | 167.28 | 167.28 | 169.54 | 167.14 | 7.26M |
| February 27, 2026 | 168.38 | 169.74 | 169.74 | 170.28 | 167.82 | 10.59M |
| February 26, 2026 | 169.63 | 167.58 | 167.58 | 170.06 | 167.16 | 7.22M |
| February 25, 2026 | 168.61 | 169.17 | 169.17 | 169.5 | 166 | 6.83M |
| February 24, 2026 | 168.23 | 169.54 | 169.54 | 169.79 | 167.77 | 6.32M |
| February 23, 2026 | 164.49 | 168.32 | 168.32 | 168.81 | 164.24 | 6.8M |
| February 20, 2026 | 164.65 | 164.94 | 0 | 164.97 | 163.02 | 4.81M |
| February 19, 2026 | 164.39 | 164.59 | 0 | 165.05 | 163.13 | 6.16M |
| February 18, 2026 | 161.79 | 164.39 | 0 | 164.53 | 160.63 | 7.24M |
| February 17, 2026 | 166.12 | 161.92 | 0 | 167.54 | 160.81 | 8.75M |
| February 13, 2026 | 167.2 | 165.94 | 0 | 167.88 | 165 | 9.29M |
| February 12, 2026 | 169.76 | 167.2 | 0 | 171.48 | 167.09 | 9.52M |
| February 11, 2026 | 167.65 | 169.15 | 0 | 170.27 | 166.02 | 6.73M |
| February 10, 2026 | 165.75 | 166.97 | 0 | 167.41 | 163.74 | 10.35M |
| February 09, 2026 | 169.5 | 166.47 | 0 | 169.93 | 164.94 | 10.32M |
| February 06, 2026 | 167.45 | 170.49 | 0 | 170.75 | 167.26 | 10.96M |
| February 05, 2026 | 166.51 | 167.53 | 0 | 168.01 | 165.25 | 11.04M |
| February 04, 2026 | 164.89 | 166.18 | 0 | 167.94 | 164.17 | 13.32M |
| February 03, 2026 | 156.6 | 162.85 | 0 | 163.44 | 155.5 | 19.1M |
| February 02, 2026 | 154.06 | 155.2 | 0 | 156.62 | 153.19 | 14.66M |
| January 30, 2026 | 149.01 | 153.63 | 0 | 153.89 | 148.59 | 12.64M |
| January 29, 2026 | 148.84 | 148.69 | 0 | 150.86 | 148.44 | 9.06M |
| January 28, 2026 | 148.41 | 148.5 | 0 | 150.04 | 147.76 | 5.95M |
| January 27, 2026 | 145.75 | 148.78 | 0 | 148.82 | 145.33 | 7.11M |
| January 26, 2026 | 144.8 | 145.87 | 0 | 145.92 | 144.14 | 6.59M |
| January 23, 2026 | 143.86 | 144.58 | 0 | 144.84 | 143.06 | 5.87M |
| January 22, 2026 | 146.68 | 144.4 | 0 | 147.13 | 144.17 | 8.17M |
| January 21, 2026 | 147.05 | 146.74 | 0 | 148.01 | 144.94 | 7.68M |
| January 20, 2026 | 146.22 | 147.66 | 0 | 147.66 | 144.32 | 9.98M |
| January 16, 2026 | 147.16 | 146.32 | 0 | 147.55 | 145.51 | 10.31M |
| January 15, 2026 | 146.06 | 146.57 | 0 | 147.02 | 145.53 | 5.8M |
| January 14, 2026 | 143.14 | 145.92 | 0 | 146.3 | 143.14 | 8.33M |
| January 13, 2026 | 141.1 | 143.48 | 0 | 143.65 | 141.04 | 9.03M |
| January 12, 2026 | 139.91 | 141.36 | 0 | 141.51 | 138.56 | 12.22M |
| January 09, 2026 | 139.44 | 139.91 | 0 | 140.79 | 138.7 | 6.77M |
| January 08, 2026 | 136.57 | 139.37 | 0 | 139.48 | 136.01 | 8.76M |
| January 07, 2026 | 139.22 | 137.01 | 0 | 139.83 | 136.96 | 8.54M |
| January 06, 2026 | 139.68 | 138.96 | 0 | 140.06 | 138.57 | 9.58M |
| January 05, 2026 | 141.66 | 139.92 | 0 | 141.81 | 139.4 | 9.03M |
| January 02, 2026 | 143.22 | 142.23 | 0 | 143.41 | 142.1 | 7.18M |
| December 31, 2025 | 143.82 | 143.52 | 0 | 144.03 | 143.16 | 4.38M |
| December 30, 2025 | 143.97 | 144.16 | 0 | 145.27 | 143.92 | 4.71M |
| December 29, 2025 | 143.74 | 144.24 | 0 | 145.05 | 143.6 | 7.2M |
| December 26, 2025 | 143.56 | 143.78 | 0 | 143.94 | 143.09 | 4.98M |
| December 24, 2025 | 143.79 | 143.74 | 0 | 143.99 | 142.95 | 2.62M |
| December 23, 2025 | 147.19 | 143.68 | 0 | 147.19 | 143.56 | 7.25M |