PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	148.30	150.83	146.15	147.03	145.61	-1.15%	4,071
Dec 3, 2025	148.48	150.64	146.93	148.74	147.31	1.30%	2,816
Dec 2, 2025	149.51	149.90	146.54	146.84	145.43	-1.88%	9,645
Dec 1, 2025	149.24	149.81	148.13	149.66	148.22	0.62%	15,810
Nov 28, 2025	147.32	148.78	146.90	148.74	147.31	0.71%	4,778
Nov 26, 2025	145.90	148.44	145.67	147.69	146.27	1.29%	7,221
Nov 25, 2025	145.32	147.11	145.19	145.81	144.41	-0.05%	3,053
Nov 24, 2025	145.50	147.15	144.80	145.89	144.49	-0.71%	2,372
Nov 21, 2025	146.33	148.78	146.00	146.94	145.53	0.95%	4,836
Nov 20, 2025	146.55	147.10	144.92	145.55	144.15	-1.48%	4,228
Nov 19, 2025	148.60	149.00	146.98	147.73	146.31	-0.98%	4,083
Nov 18, 2025	147.83	149.82	146.95	149.20	147.76	0.95%	9,346
Nov 17, 2025	145.31	148.11	144.83	147.79	146.36	1.13%	3,363
Nov 14, 2025	145.54	146.50	143.91	146.14	144.73	0.14%	3,424
Nov 13, 2025	144.45	146.36	143.50	145.94	144.54	0.89%	3,242
Nov 12, 2025	145.03	145.44	144.09	144.65	143.26	-0.48%	5,307
Nov 11, 2025	142.68	145.76	142.42	145.35	143.95	2.14%	2,044
Nov 10, 2025	142.21	142.88	141.20	142.30	140.93	-0.09%	3,446
Nov 7, 2025	142.16	144.00	141.39	142.42	141.05	0.52%	5,851
Nov 6, 2025	142.40	143.57	141.46	141.68	140.32	-0.37%	4,232
Nov 5, 2025	142.96	143.67	141.59	142.20	140.83	-0.29%	3,743
Nov 4, 2025	143.58	144.94	142.47	142.62	141.25	-0.82%	9,571
Nov 3, 2025	146.15	146.88	143.32	143.80	142.41	-1.51%	12,756
Oct 31, 2025	146.49	147.35	145.43	146.00	144.59	-0.98%	2,747
Oct 30, 2025	146.65	149.17	145.49	147.45	146.03	0.90%	2,533
Oct 29, 2025	149.77	150.41	145.75	146.13	144.72	-2.88%	12,492
Oct 28, 2025	152.84	154.44	150.12	150.46	149.01	-1.23%	12,272
Oct 27, 2025	151.23	152.71	150.07	152.33	150.86	0.46%	13,788
Oct 24, 2025	151.62	152.49	151.20	151.63	150.17	0.31%	7,810
Oct 23, 2025	153.00	153.93	151.07	151.16	149.71	-2.15%	8,994
Oct 22, 2025	152.98	155.17	152.63	154.49	153.00	0.74%	4,237
Oct 21, 2025	153.80	155.16	152.97	153.36	151.88	-0.36%	11,442
Oct 20, 2025	153.49	155.00	152.73	153.92	152.43	0.22%	6,164
Oct 17, 2025	152.60	153.94	151.79	153.57	152.09	0.31%	5,059
Oct 16, 2025	151.20	154.34	150.20	153.09	151.62	1.91%	21,653
Oct 15, 2025	151.21	152.39	149.23	150.22	148.77	-0.39%	7,227
Oct 14, 2025	148.49	150.93	148.39	150.81	149.36	1.67%	15,779
Oct 13, 2025	149.99	150.30	146.92	148.34	146.91	-0.93%	25,661
Oct 10, 2025	144.65	150.79	144.65	149.73	148.28	4.34%	29,788
Oct 9, 2025	139.59	144.00	137.00	143.50	142.12	3.24%	25,404
Oct 8, 2025	141.35	141.94	138.79	139.00	137.66	-1.62%	11,666
Oct 7, 2025	139.80	141.79	139.50	141.29	139.93	0.58%	10,202
Oct 6, 2025	141.70	144.00	138.88	140.47	139.12	-1.84%	8,137
Oct 3, 2025	142.21	143.30	141.95	143.10	141.72	0.90%	7,312
Oct 2, 2025	143.04	143.20	140.00	141.82	140.45	-0.52%	4,539
Oct 1, 2025	140.60	142.56	140.05	142.56	141.18	1.32%	3,240
Sep 30, 2025	140.23	141.60	139.75	140.71	139.35	0.68%	4,086
Sep 29, 2025	140.20	141.00	139.22	139.76	138.41	-0.37%	7,059
Sep 26, 2025	139.94	140.95	139.50	140.28	138.93	0.16%	3,104
Sep 25, 2025	142.11	143.58	140.06	140.06	138.71	-1.37%	5,308