PepsiCo, Inc.PEPNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $169.05 | $169.54 | $167.14 | $167.28 | 7.24M |
| 2/27/2026 | $168.38 | $170.28 | $167.82 | $169.74 | 10.59M |
| 2/26/2026 | $169.63 | $170.06 | $167.16 | $167.58 | 7.22M |
| 2/25/2026 | $168.61 | $169.50 | $166.00 | $169.17 | 6.83M |
| 2/24/2026 | $168.23 | $169.79 | $167.77 | $169.54 | 6.32M |
| 2/23/2026 | $164.49 | $168.81 | $164.24 | $168.32 | 6.80M |
| 2/20/2026 | $164.65 | $164.97 | $163.02 | $164.94 | 4.81M |
| 2/19/2026 | $164.39 | $165.05 | $163.13 | $164.59 | 6.16M |
| 2/18/2026 | $161.79 | $164.53 | $160.63 | $164.39 | 7.24M |
| 2/17/2026 | $166.12 | $167.54 | $160.81 | $161.92 | 8.75M |
| 2/13/2026 | $167.20 | $167.88 | $165.00 | $165.94 | 9.29M |
| 2/12/2026 | $169.76 | $171.48 | $167.09 | $167.20 | 9.52M |
| 2/11/2026 | $167.65 | $170.27 | $166.02 | $169.15 | 6.73M |
| 2/10/2026 | $165.75 | $167.41 | $163.74 | $166.97 | 10.35M |
| 2/9/2026 | $169.50 | $169.93 | $164.94 | $166.47 | 10.32M |
| 2/6/2026 | $167.45 | $170.75 | $167.26 | $170.49 | 10.96M |
| 2/5/2026 | $166.51 | $168.01 | $165.25 | $167.53 | 11.04M |
| 2/4/2026 | $164.89 | $167.94 | $164.17 | $166.18 | 13.32M |
| 2/3/2026 | $156.60 | $163.44 | $155.50 | $162.85 | 19.10M |
| 2/2/2026 | $154.06 | $156.62 | $153.19 | $155.20 | 14.66M |
| 1/30/2026 | $149.01 | $153.89 | $148.59 | $153.63 | 12.64M |
| 1/29/2026 | $148.84 | $150.86 | $148.44 | $148.69 | 9.06M |
| 1/28/2026 | $148.41 | $150.04 | $147.76 | $148.50 | 5.95M |
| 1/27/2026 | $145.75 | $148.82 | $145.33 | $148.78 | 7.11M |
| 1/26/2026 | $144.80 | $145.92 | $144.14 | $145.87 | 6.59M |
| 1/23/2026 | $143.86 | $144.84 | $143.06 | $144.58 | 5.87M |
| 1/22/2026 | $146.68 | $147.13 | $144.17 | $144.40 | 8.17M |
| 1/21/2026 | $147.05 | $148.01 | $144.94 | $146.74 | 7.68M |
| 1/20/2026 | $146.22 | $147.66 | $144.32 | $147.66 | 9.98M |
| 1/16/2026 | $147.16 | $147.55 | $145.51 | $146.32 | 10.31M |
| 1/15/2026 | $146.06 | $147.02 | $145.53 | $146.57 | 5.80M |
| 1/14/2026 | $143.14 | $146.30 | $143.14 | $145.92 | 8.33M |
| 1/13/2026 | $141.10 | $143.65 | $141.04 | $143.48 | 9.03M |
| 1/12/2026 | $139.91 | $141.51 | $138.56 | $141.36 | 12.22M |
| 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 |