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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 06, 2026	139.68	138.96	138.96	140.06	138.57	9.44M
January 05, 2026	141.66	139.92	139.92	141.81	139.4	9.03M
January 02, 2026	143.14	142.23	142.23	143.41	142.15	7.09M
December 31, 2025	143.71	143.52	143.52	144.03	143.16	3.6M
December 30, 2025	143.97	144.16	144.16	145.27	143.92	4.56M
December 29, 2025	143.74	144.24	144.24	145.05	143.6	7.2M
December 26, 2025	143.56	143.78	143.78	143.94	143.09	4.98M
December 24, 2025	143.79	143.74	143.74	143.99	142.95	2.62M
December 23, 2025	147.02	143.68	143.68	147.08	143.56	7.23M
December 22, 2025	147.53	147.05	147.05	148.98	146.41	8.82M
December 19, 2025	149.15	148.16	148.16	149.89	147.9	17.41M
December 18, 2025	149.8	149.37	149.37	150.37	149.25	6.64M
December 17, 2025	150.38	150.08	150.08	151.24	149.48	8.07M
December 16, 2025	151.99	150.37	150.37	152.35	149.99	7.48M
December 15, 2025	150.94	151.22	151.22	151.7	150.28	8.41M
December 12, 2025	149.62	150.64	150.64	150.67	148.74	5.65M
December 11, 2025	150.15	149.05	149.05	150.89	148.12	5.46M
December 10, 2025	147.86	149.71	149.71	149.72	147	10.11M
December 09, 2025	146.39	144.62	144.62	147.56	143.91	8.1M
December 08, 2025	145.01	145.63	145.63	146.56	144.2	6.33M
December 05, 2025	145.63	145.02	145.02	145.8	144.51	5.94M
December 04, 2025	147.75	146.91	146.91	148.25	146.13	6.78M
December 03, 2025	148.69	148.06	148.06	150.7	147.92	4.91M
December 02, 2025	149.46	148.61	148.61	149.51	146.53	6.83M
December 01, 2025	148.63	149.51	149.51	149.82	148.51	7.62M
November 28, 2025	147.23	148.74	148.74	148.82	147.23	2.97M
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

PepsiCo, Inc. (PEP) NASDAQ