PepsiCo, Inc.PEPNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $139.91 | $141.50 | $138.56 | $141.36 | 12.13M |
| 1/9/2026 | $139.44 | $140.79 | $138.70 | $139.91 | 6.77M |
| 1/8/2026 | $136.57 | $139.48 | $136.01 | $139.37 | 8.76M |
| 1/7/2026 | $139.22 | $139.83 | $136.96 | $137.01 | 8.54M |
| 1/6/2026 | $139.68 | $140.06 | $138.57 | $138.96 | 9.58M |
| 1/5/2026 | $141.66 | $141.81 | $139.40 | $139.92 | 9.03M |
| 1/2/2026 | $143.22 | $143.41 | $142.10 | $142.23 | 7.18M |
| 12/31/2025 | $143.82 | $144.03 | $143.16 | $143.52 | 4.38M |
| 12/30/2025 | $143.97 | $145.27 | $143.92 | $144.16 | 4.71M |
| 12/29/2025 | $143.74 | $145.05 | $143.60 | $144.24 | 7.20M |
| 12/26/2025 | $143.56 | $143.94 | $143.09 | $143.78 | 4.98M |
| 12/24/2025 | $143.79 | $143.99 | $142.95 | $143.74 | 2.62M |
| 12/23/2025 | $147.19 | $147.19 | $143.56 | $143.68 | 7.25M |
| 12/22/2025 | $147.53 | $148.98 | $146.41 | $147.05 | 8.82M |
| 12/19/2025 | $149.15 | $149.89 | $147.90 | $148.16 | 17.54M |
| 12/18/2025 | $149.80 | $150.37 | $149.25 | $149.37 | 6.64M |
| 12/17/2025 | $150.38 | $151.24 | $149.48 | $150.08 | 8.07M |
| 12/16/2025 | $151.99 | $152.35 | $149.99 | $150.37 | 7.52M |
| 12/15/2025 | $150.94 | $151.70 | $150.28 | $151.22 | 8.41M |
| 12/12/2025 | $149.75 | $150.67 | $148.74 | $150.65 | 8.14M |
| 12/11/2025 | $150.15 | $150.89 | $148.13 | $149.04 | 7.85M |
| 12/10/2025 | $147.77 | $149.78 | $147.00 | $149.70 | 18.53M |
| 12/9/2025 | $146.35 | $147.56 | $143.91 | $144.64 | 10.04M |
| 12/8/2025 | $145.01 | $146.56 | $144.20 | $145.63 | 6.33M |
| 12/5/2025 | $145.62 | $145.80 | $144.51 | $145.02 | 5.97M |
| 12/4/2025 | $147.75 | $148.25 | $146.13 | $146.91 | 6.80M |
| 12/3/2025 | $148.69 | $150.70 | $147.91 | $148.06 | 5.11M |
| 12/2/2025 | $149.46 | $149.51 | $146.53 | $148.61 | 6.83M |
| 12/1/2025 | $148.63 | $149.82 | $148.51 | $149.51 | 7.62M |
| 11/28/2025 | $147.23 | $148.82 | $147.23 | $148.74 | 2.97M |
| 11/26/2025 | $146.32 | $148.47 | $146.23 | $147.98 | 5.18M |
| 11/25/2025 | $145.93 | $147.12 | $145.57 | $146.11 | 8.95M |
| 11/24/2025 | $145.83 | $146.34 | $144.76 | $145.50 | 9.39M |
| 11/21/2025 | $146.28 | $148.94 | $145.98 | $146.33 | 7.91M |
| 11/20/2025 | $146.60 | $147.08 | $144.90 | $146.10 | 6.88M |
| 11/19/2025 | $148.30 | $148.80 | $146.69 | $147.11 | 8.12M |
| 11/18/2025 | $148.30 | $149.83 | $147.45 | $148.77 | 10.82M |
| 11/17/2025 | $146.12 | $148.10 | $145.22 | $147.83 | 7.32M |
| 11/14/2025 | $145.89 | $146.84 | $143.93 | $145.85 | 5.77M |
| 11/13/2025 | $144.10 | $146.39 | $143.65 | $145.02 | 6.66M |
| 11/12/2025 | $144.56 | $145.50 | $144.06 | $144.39 | 5.79M |
| 11/11/2025 | $143.28 | $145.76 | $142.68 | $145.08 | 7.68M |
| 11/10/2025 | $142.49 | $143.02 | $141.26 | $142.62 | 6.62M |
| 11/7/2025 | $142.93 | $144.05 | $141.65 | $142.95 | 7.59M |
| 11/6/2025 | $142.41 | $143.21 | $141.30 | $141.58 | 6.45M |
| 11/5/2025 | $142.90 | $143.28 | $141.58 | $142.86 | 7.14M |
| 11/4/2025 | $144.70 | $144.93 | $142.06 | $142.90 | 8.30M |
| 11/3/2025 | $145.86 | $145.91 | $143.25 | $143.60 | 8.33M |
| 10/31/2025 | $146.20 | $147.00 | $145.30 | $146.09 | 6.31M |
| 10/30/2025 | $146.34 | $148.09 | $146.25 | $147.55 | 5.75M |
| 10/29/2025 | $148.05 | $148.66 | $143.67 | $146.16 | 7.77M |
| 10/28/2025 | $151.41 | $153.21 | $149.92 | $150.12 | 5.63M |
| 10/27/2025 | $151.01 | $152.87 | $150.96 | $152.63 | 4.74M |
| 10/24/2025 | $152.04 | $152.42 | $151.26 | $151.55 | 3.58M |
| 10/23/2025 | $153.17 | $153.40 | $151.03 | $151.51 | 6.09M |
| 10/22/2025 | $153.15 | $155.18 | $152.71 | $153.03 | 6.49M |
| 10/21/2025 | $154.70 | $155.19 | $152.84 | $153.18 | 5.61M |
| 10/20/2025 | $154.42 | $154.42 | $152.72 | $153.64 | 4.81M |
| 10/17/2025 | $153.77 | $153.91 | $151.74 | $153.71 | 6.71M |
| 10/16/2025 | $152.38 | $154.38 | $152.29 | $152.67 | 8.53M |
| 10/15/2025 | $151.33 | $152.39 | $149.17 | $151.16 | 6.10M |