PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	58.19	58.24	57.43	58.05	58.05	0.76%	3,029
Feb 26, 2026	56.95	58.08	56.95	57.61	57.61	1.18%	260
Feb 25, 2026	58.72	58.72	56.94	56.94	56.94	-2.05%	85
Feb 24, 2026	56.99	58.52	56.99	58.13	58.13	-0.05%	446
Feb 23, 2026	57.50	58.16	56.55	58.16	58.16	2.16%	446
Feb 20, 2026	56.51	57.36	56.51	56.93	56.93	-0.61%	403
Feb 19, 2026	57.99	57.99	57.00	57.28	57.28	-0.23%	586
Feb 18, 2026	55.51	57.55	55.51	57.41	57.41	-0.73%	162
Feb 13, 2026	58.82	58.82	57.80	57.83	57.83	-0.69%	569
Feb 12, 2026	60.13	60.13	58.04	58.23	58.23	-0.68%	1,312
Feb 11, 2026	58.52	58.72	57.21	58.63	58.63	1.17%	1,915
Feb 10, 2026	57.61	58.15	57.00	57.95	57.95	0.59%	351
Feb 9, 2026	59.82	59.82	57.13	57.61	57.61	-3.29%	735
Feb 6, 2026	58.13	59.57	58.00	59.57	59.57	2.69%	2,288
Feb 5, 2026	57.00	59.03	57.00	58.01	58.01	1.50%	767
Feb 4, 2026	55.91	58.77	55.91	57.15	57.15	0.78%	36,496
Feb 3, 2026	54.70	57.18	53.84	56.71	56.71	3.96%	2,154
Feb 2, 2026	53.95	54.91	53.57	54.55	54.55	1.51%	7,527
Jan 30, 2026	52.08	53.74	51.80	53.74	53.74	4.63%	5,071
Jan 29, 2026	52.29	52.52	51.33	51.36	51.36	-0.37%	2,075
Jan 28, 2026	51.90	51.92	50.91	51.55	51.55	0.33%	1,169
Jan 27, 2026	50.51	51.53	50.51	51.38	51.38	0.06%	2,280
Jan 26, 2026	51.39	51.39	50.69	51.35	51.35	0.92%	1,764
Jan 23, 2026	51.41	51.41	50.49	50.88	50.88	-0.04%	2,010
Jan 22, 2026	52.66	52.66	50.90	50.90	50.90	-2.36%	5,284
Jan 21, 2026	51.78	52.70	51.64	52.13	52.13	-1.34%	585
Jan 20, 2026	51.79	52.84	51.79	52.84	52.84	2.03%	8,031
Jan 19, 2026	51.20	53.50	51.20	51.79	51.79	-0.35%	241
Jan 16, 2026	52.76	53.00	51.97	51.97	51.97	-0.99%	538
Jan 15, 2026	52.49	52.55	52.01	52.49	52.49	-	1,434
Jan 14, 2026	51.46	52.50	51.12	52.49	52.49	1.92%	2,927
Jan 13, 2026	50.60	51.50	50.40	51.50	51.50	1.78%	2,081
Jan 12, 2026	50.55	50.60	49.82	50.60	50.60	1.12%	1,515
Jan 9, 2026	50.22	50.40	49.68	50.04	50.04	-	566
Jan 8, 2026	49.92	50.20	48.99	50.04	50.04	1.25%	819
Jan 7, 2026	50.37	50.37	49.30	49.42	49.42	-0.90%	7,375
Jan 6, 2026	51.06	51.06	49.69	49.87	49.87	-1.35%	3,373
Jan 5, 2026	52.31	52.31	50.41	50.55	50.55	-2.75%	1,317
Jan 2, 2026	52.82	52.82	51.50	51.98	51.98	-1.59%	1,190
Dec 30, 2025	54.07	54.07	52.67	52.82	52.82	-1.33%	865
Dec 29, 2025	53.10	53.93	53.10	53.53	53.53	0.81%	392
Dec 26, 2025	53.53	53.53	52.94	53.10	53.10	0.19%	435
Dec 23, 2025	54.25	55.04	53.00	53.00	53.00	-3.50%	1,259
Dec 22, 2025	55.33	55.33	54.33	54.92	54.92	0.26%	349
Dec 19, 2025	55.59	55.59	54.61	54.78	54.78	-1.30%	1,712
Dec 18, 2025	55.50	55.50	54.93	55.50	55.50	0.42%	1,086
Dec 17, 2025	55.35	55.51	54.96	55.27	55.27	0.69%	2,806
Dec 16, 2025	54.78	55.30	54.45	54.89	54.89	0.27%	833
Dec 15, 2025	54.78	54.78	53.98	54.74	54.74	0.75%	1,094
Dec 12, 2025	53.87	54.33	53.48	54.33	54.33	0.85%	261