PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	1.03	1.07	1.02	1.02	1.02	-4.67%	492,442
Feb 9, 2026	1.06	1.08	1.06	1.07	1.07	1.90%	6,807,342
Feb 6, 2026	1.06	1.08	1.04	1.05	1.05	-0.94%	5,175,983
Feb 5, 2026	1.01	1.07	1.01	1.06	1.06	3.92%	1,578,584
Feb 4, 2026	0.98	1.03	0.98	1.02	1.02	5.15%	5,284,823
Feb 3, 2026	0.97	0.99	0.96	0.97	0.97	-	6,086,737
Feb 2, 2026	0.92	0.98	0.92	0.97	0.97	5.43%	1,354,267
Jan 30, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	1,081,713
Jan 29, 2026	0.92	0.94	0.92	0.94	0.94	2.17%	4,042,281
Jan 28, 2026	0.92	0.93	0.91	0.92	0.92	1.10%	3,517,735
Jan 27, 2026	0.92	0.92	0.91	0.91	0.91	-	1,378,498
Jan 26, 2026	0.91	0.92	0.89	0.91	0.91	-	420,709
Jan 23, 2026	0.93	0.93	0.90	0.91	0.91	-2.15%	173,450
Jan 22, 2026	0.93	0.93	0.91	0.93	0.93	-	303,110
Jan 21, 2026	0.93	0.94	0.91	0.93	0.93	-	3,113,353
Jan 20, 2026	0.93	0.93	0.91	0.93	0.93	-	237,064
Jan 19, 2026	0.93	0.95	0.91	0.93	0.93	1.09%	2,245,241
Jan 16, 2026	0.92	0.94	0.91	0.92	0.92	-	1,666,338
Jan 15, 2026	0.92	0.93	0.90	0.92	0.92	2.22%	2,134,491
Jan 14, 2026	0.90	0.91	0.89	0.90	0.90	1.12%	375,761
Jan 13, 2026	0.90	0.90	0.88	0.89	0.89	1.14%	1,903,474
Jan 12, 2026	0.89	0.90	0.87	0.88	0.88	-1.12%	1,943,824
Jan 9, 2026	0.88	0.90	0.87	0.89	0.89	1.14%	1,694,208
Jan 8, 2026	0.89	0.89	0.86	0.88	0.88	-1.12%	1,152,241
Jan 7, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	2,686,660
Jan 6, 2026	0.89	0.90	0.87	0.88	0.88	-2.22%	2,523,716
Jan 5, 2026	0.92	0.93	0.88	0.90	0.90	-2.17%	3,607,231
Dec 30, 2025	0.91	0.94	0.91	0.92	0.92	2.22%	6,831,950
Dec 29, 2025	0.90	0.91	0.89	0.90	0.90	-	352,981
Dec 26, 2025	0.90	0.91	0.89	0.90	0.90	-1.10%	205,907
Dec 25, 2025	0.91	0.91	0.89	0.91	0.91	2.25%	314,843
Dec 24, 2025	0.92	0.93	0.89	0.89	0.89	-3.26%	1,290,256
Dec 23, 2025	0.93	0.94	0.91	0.92	0.92	-1.08%	506,934
Dec 22, 2025	0.94	0.95	0.93	0.93	0.93	-1.06%	40,481
Dec 19, 2025	0.94	0.97	0.94	0.94	0.94	-1.05%	2,652,887
Dec 18, 2025	0.96	0.97	0.94	0.95	0.95	-1.04%	2,500,825
Dec 17, 2025	0.95	0.97	0.95	0.96	0.96	1.05%	945,839
Dec 16, 2025	0.95	0.96	0.94	0.95	0.95	-	236,497
Dec 15, 2025	0.95	0.95	0.94	0.95	0.95	-1.04%	162,138
Dec 12, 2025	0.96	0.96	0.94	0.96	0.96	-	1,269,427
Dec 11, 2025	0.93	0.96	0.92	0.96	0.96	3.23%	584,058
Dec 9, 2025	0.93	0.94	0.91	0.93	0.93	-1.06%	890,351
Dec 8, 2025	0.99	0.99	0.94	0.94	0.94	-6.00%	232,352
Dec 4, 2025	0.97	1.00	0.96	1.00	1.00	3.09%	506,663
Dec 3, 2025	0.97	0.98	0.95	0.97	0.97	1.04%	2,540,082
Dec 2, 2025	0.97	0.98	0.96	0.96	0.95	-1.03%	5,582,533
Dec 1, 2025	0.95	0.98	0.95	0.97	0.96	2.11%	1,083,546
Nov 28, 2025	0.95	0.96	0.94	0.95	0.94	-1.04%	228,711
Nov 27, 2025	0.95	0.97	0.94	0.96	0.95	1.05%	5,578,258
Nov 26, 2025	0.95	0.96	0.94	0.95	0.94	1.06%	46,000