PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	140.10	140.10	139.36	139.62	139.62	-0.19%	226
Feb 19, 2026	138.90	139.88	138.84	139.88	139.88	0.23%	654
Feb 18, 2026	136.76	139.60	136.62	139.56	139.56	2.48%	392
Feb 17, 2026	140.02	140.94	136.18	136.18	136.18	-2.51%	1,114
Feb 16, 2026	139.66	140.68	139.62	139.68	139.68	-0.89%	109
Feb 13, 2026	140.88	140.98	139.68	140.94	140.94	-1.56%	175
Feb 12, 2026	142.34	143.18	141.72	143.18	143.18	0.01%	555
Feb 11, 2026	140.06	143.18	139.98	143.16	143.16	1.92%	278
Feb 10, 2026	139.40	140.46	137.74	140.46	140.46	1.09%	787
Feb 9, 2026	143.26	143.48	138.94	138.94	138.94	-2.66%	777
Feb 6, 2026	141.86	143.88	140.88	142.74	142.74	0.59%	1,507
Feb 5, 2026	140.60	142.24	140.48	141.90	141.90	1.24%	1,188
Feb 4, 2026	137.28	141.64	136.96	140.16	140.16	1.95%	3,748
Feb 3, 2026	130.82	138.02	129.78	137.48	137.48	3.59%	5,271
Feb 2, 2026	129.70	132.72	128.80	132.72	132.72	3.59%	1,647
Jan 30, 2026	124.30	128.12	124.30	128.12	128.12	2.71%	958
Jan 29, 2026	123.16	125.78	123.16	124.74	124.74	0.76%	496
Jan 28, 2026	123.06	124.94	122.92	123.80	123.80	0.24%	749
Jan 27, 2026	122.92	123.50	121.82	123.50	123.50	1.23%	304
Jan 26, 2026	121.82	122.30	121.68	122.00	122.00	-0.15%	1,627
Jan 23, 2026	122.88	123.46	122.18	122.18	122.18	-1.50%	926
Jan 22, 2026	125.50	125.50	124.04	124.04	124.04	-0.78%	360
Jan 21, 2026	125.54	126.02	125.02	125.02	125.02	0.24%	575
Jan 20, 2026	125.62	125.64	123.34	124.72	124.72	-0.05%	887
Jan 19, 2026	125.18	125.30	124.44	124.78	124.78	-0.76%	1,620
Jan 16, 2026	126.02	127.00	125.64	125.74	125.74	-0.06%	497
Jan 15, 2026	124.90	125.82	124.84	125.82	125.82	0.24%	1,073
Jan 14, 2026	123.36	125.52	122.58	125.52	125.52	3.12%	1,816
Jan 13, 2026	121.04	121.94	120.72	121.72	121.72	0.81%	714
Jan 12, 2026	120.00	120.74	118.76	120.74	120.74	0.20%	1,726
Jan 9, 2026	119.48	120.50	119.42	120.50	120.50	0.74%	330
Jan 8, 2026	117.30	119.62	117.30	119.62	119.62	1.82%	1,394
Jan 7, 2026	118.80	119.54	117.48	117.48	117.48	-1.51%	1,563
Jan 6, 2026	119.30	119.84	118.74	119.28	119.28	-0.40%	1,443
Jan 5, 2026	121.44	121.90	119.14	119.76	119.76	-1.87%	946
Jan 2, 2026	122.58	122.90	121.60	122.04	122.04	-0.36%	449
Dec 30, 2025	122.64	122.72	122.36	122.48	122.48	-0.03%	244
Dec 29, 2025	122.36	123.00	121.98	122.52	122.52	0.34%	807
Dec 23, 2025	125.06	125.06	122.10	122.10	122.10	-2.32%	860
Dec 22, 2025	126.72	126.76	125.00	125.00	125.00	-1.62%	834
Dec 19, 2025	127.22	127.66	126.88	127.06	127.06	-0.64%	552
Dec 18, 2025	127.52	128.06	127.52	127.88	127.88	-0.28%	758
Dec 17, 2025	128.20	128.24	128.20	128.24	128.24	-	34
Dec 16, 2025	129.04	129.04	128.16	128.24	128.24	0.11%	465
Dec 15, 2025	128.56	128.56	127.72	128.10	128.10	0.76%	93
Dec 12, 2025	127.06	127.74	127.06	127.14	127.14	-0.25%	1,046
Dec 11, 2025	127.82	127.94	127.38	127.46	127.46	-0.33%	1,450
Dec 10, 2025	125.76	128.06	125.76	127.88	127.88	3.00%	1,868
Dec 9, 2025	125.46	126.50	124.04	124.16	124.16	-0.99%	605
Dec 8, 2025	124.52	125.40	123.98	125.40	125.40	0.69%	400