PepsiCo, Inc. PEP
145.44 USD +3.18 (+2.24%)
Regular-session close
145.07 -0.37 -0.26%
After hours · Nov 13, 7:39 PM ET
142.53 Day range 145.78
123.73 52-week range 170.49
- YTD
- +1.34%
- 1 year
- +0.29%
PEP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 142.96 | 145.78 | 142.53 | 145.44 | +3.18 | +2.24% | 7,832,158 |
| Nov 12, 2026 | 144.43 | 144.58 | 142.14 | 142.26 | -1.68 | -1.17% | 8,161,500 |
| Nov 11, 2026 | 141.82 | 144.02 | 140.53 | 143.94 | +0.33 | +0.23% | 10,359,800 |
| Nov 10, 2026 | 141.67 | 143.71 | 140.80 | 143.61 | +1.73 | +1.22% | 7,007,100 |
| Nov 9, 2026 | 141.56 | 143.48 | 140.58 | 141.88 | +0.54 | +0.38% | 11,449,700 |
| Nov 6, 2026 | 138.31 | 142.17 | 138.00 | 141.34 | -1.37 | -0.96% | 8,709,300 |
| Nov 5, 2026 | 144.05 | 145.55 | 142.36 | 142.71 | +0.29 | +0.20% | 13,176,500 |
| Nov 4, 2026 | 140.20 | 143.96 | 138.82 | 142.42 | +5.15 | +3.75% | 12,078,200 |
| Nov 3, 2026 | 139.37 | 139.83 | 137.09 | 137.27 | -3.15 | -2.24% | 8,395,800 |
| Nov 2, 2026 | 138.28 | 140.66 | 137.92 | 140.42 | +3.08 | +2.24% | 9,351,900 |
| Oct 30, 2026 | 136.58 | 138.59 | 135.80 | 137.34 | +3.55 | +2.65% | 19,503,900 |
| Oct 29, 2026 | 134.96 | 134.96 | 132.73 | 133.79 | +1.16 | +0.87% | 6,201,400 |
| Oct 28, 2026 | 132.12 | 132.89 | 131.85 | 132.63 | -0.87 | -0.65% | 5,878,500 |
| Oct 27, 2026 | 134.11 | 134.72 | 132.50 | 133.50 | -1.96 | -1.45% | 8,354,100 |
| Oct 26, 2026 | 135.57 | 137.65 | 135.00 | 135.46 | -0.31 | -0.23% | 7,069,500 |
| Oct 23, 2026 | 138.06 | 138.28 | 134.66 | 135.77 | -3.06 | -2.20% | 7,475,000 |
| Oct 22, 2026 | 136.27 | 139.00 | 134.85 | 138.83 | +4.13 | +3.07% | 9,373,700 |
| Oct 21, 2026 | 133.21 | 135.48 | 133.14 | 134.70 | +0.68 | +0.51% | 9,063,300 |
| Oct 20, 2026 | 134.77 | 134.95 | 133.40 | 134.02 | +0.45 | +0.34% | 9,972,500 |
| Oct 19, 2026 | 130.88 | 133.81 | 130.27 | 133.57 | +2.08 | +1.58% | 9,646,100 |
| Oct 16, 2026 | 129.53 | 131.59 | 128.82 | 131.49 | +3.11 | +2.42% | 10,695,300 |
| Oct 15, 2026 | 131.40 | 133.15 | 127.27 | 128.38 | -0.89 | -0.69% | 11,639,800 |
| Oct 14, 2026 | 128.20 | 129.36 | 127.20 | 129.27 | +1.97 | +1.55% | 9,550,100 |
| Oct 13, 2026 | 128.15 | 128.15 | 125.82 | 127.30 | +0.62 | +0.49% | 11,776,800 |
| Oct 12, 2026 | 126.76 | 127.23 | 125.82 | 126.68 | +0.71 | +0.56% | 7,900,100 |
| Oct 9, 2026 | 126.70 | 127.10 | 125.29 | 125.97 | -2.37 | -1.85% | 9,869,800 |
| Oct 8, 2026 | 124.31 | 129.50 | 124.05 | 128.34 | +4.61 | +3.73% | 24,000,900 |
| Oct 7, 2026 | 125.93 | 126.44 | 123.47 | 123.73 | -1.98 | -1.58% | 13,341,100 |
| Oct 6, 2026 | 125.66 | 127.21 | 124.63 | 125.71 | +0.06 | +0.05% | 10,019,900 |
| Oct 5, 2026 | 125.85 | 126.05 | 124.22 | 125.65 | -0.24 | -0.19% | 8,824,200 |
| Oct 2, 2026 | 125.96 | 126.30 | 125.16 | 125.89 | +0.29 | +0.23% | 6,091,400 |
| Oct 1, 2026 | 126.94 | 127.31 | 125.53 | 125.60 | -1.12 | -0.88% | 8,538,700 |
| Sep 30, 2026 | 128.90 | 129.98 | 126.70 | 126.72 | -1.97 | -1.53% | 9,807,500 |
| Sep 29, 2026 | 126.51 | 128.94 | 126.42 | 128.69 | +0.19 | +0.15% | 8,413,900 |
| Sep 28, 2026 | 127.48 | 128.75 | 126.72 | 128.50 | -0.13 | -0.10% | 7,512,700 |
| Sep 25, 2026 | 127.75 | 128.72 | 126.90 | 128.63 | +0.48 | +0.37% | 6,705,400 |
| Sep 24, 2026 | 131.02 | 131.19 | 128.11 | 128.15 | -2.03 | -1.56% | 9,642,900 |
| Sep 23, 2026 | 131.09 | 131.39 | 129.22 | 130.18 | -1.01 | -0.77% | 8,173,400 |
| Sep 22, 2026 | 130.41 | 131.41 | 129.93 | 131.19 | +1.60 | +1.23% | 7,740,400 |
| Sep 21, 2026 | 129.65 | 130.22 | 127.98 | 129.59 | -0.16 | -0.12% | 12,011,300 |
| Sep 18, 2026 | 132.21 | 132.30 | 129.55 | 129.75 | -3.91 | -2.93% | 23,539,900 |
| Sep 17, 2026 | 134.78 | 134.91 | 132.93 | 133.66 | -0.68 | -0.51% | 10,553,600 |
| Sep 16, 2026 | 135.42 | 136.05 | 134.24 | 134.34 | -1.16 | -0.86% | 6,880,700 |
| Sep 15, 2026 | 135.77 | 136.03 | 134.75 | 135.50 | -0.84 | -0.62% | 8,173,500 |
| Sep 14, 2026 | 138.00 | 138.80 | 136.15 | 136.34 | +0.02 | +0.01% | 10,764,800 |
| Sep 11, 2026 | 137.31 | 137.49 | 136.04 | 136.32 | -0.33 | -0.24% | 8,767,100 |
| Sep 10, 2026 | 137.50 | 137.79 | 136.48 | 136.65 | -0.04 | -0.03% | 7,445,600 |
| Sep 9, 2026 | 138.01 | 138.12 | 136.33 | 136.69 | -1.76 | -1.27% | 7,371,700 |
| Sep 8, 2026 | 137.00 | 138.98 | 137.00 | 138.45 | +0.82 | +0.60% | 10,086,300 |
| Sep 4, 2026 | 137.74 | 139.47 | 137.43 | 137.63 | -2.39 | -1.71% | 6,138,900 |
| Sep 3, 2026 | 140.32 | 140.75 | 138.58 | 140.02 | -0.50 | -0.36% | 10,320,000 |
| Sep 2, 2026 | 140.27 | 141.71 | 139.30 | 140.52 | +0.73 | +0.52% | 7,054,500 |
| Sep 1, 2026 | 141.19 | 141.43 | 139.37 | 139.79 | -0.55 | -0.39% | 5,529,500 |
| Aug 31, 2026 | 141.04 | 141.04 | 139.33 | 140.34 | -0.73 | -0.52% | 6,555,600 |
| Aug 28, 2026 | 140.66 | 141.29 | 139.99 | 141.07 | +1.35 | +0.97% | 5,465,100 |
| Aug 27, 2026 | 140.56 | 141.09 | 139.68 | 139.72 | -2.47 | -1.74% | 6,241,300 |
| Aug 26, 2026 | 142.69 | 142.69 | 141.22 | 142.19 | -0.08 | -0.06% | 8,577,000 |
| Aug 25, 2026 | 143.73 | 143.87 | 142.08 | 142.27 | -2.40 | -1.66% | 10,194,100 |
| Aug 24, 2026 | 144.91 | 145.90 | 144.38 | 144.67 | +1.19 | +0.83% | 5,997,000 |
| Aug 21, 2026 | 142.67 | 143.56 | 141.64 | 143.48 | +1.40 | +0.99% | 6,627,600 |
| Aug 20, 2026 | 141.74 | 143.37 | 141.11 | 142.08 | -0.50 | -0.35% | 5,350,000 |
| Aug 19, 2026 | 140.87 | 143.63 | 140.63 | 142.58 | +2.45 | +1.75% | 6,954,200 |
| Aug 18, 2026 | 140.36 | 140.80 | 139.05 | 140.13 | +1.89 | +1.37% | 6,224,700 |
| Aug 17, 2026 | 139.71 | 139.89 | 137.66 | 138.24 | -2.55 | -1.81% | 6,856,200 |
| Aug 14, 2026 | 140.62 | 141.27 | 140.12 | 140.79 | +0.17 | +0.12% | 3,867,000 |
65 days, newest first. Daily bars as drawn on the PEP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.