PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	164.48	165.72	163.13	164.37	164.37	0.17%	5,320
Feb 19, 2026	163.95	165.01	162.80	164.09	164.09	0.18%	5,042
Feb 18, 2026	162.16	164.48	160.32	163.80	163.80	1.61%	3,442
Feb 17, 2026	165.94	169.26	160.83	161.20	161.20	-3.39%	12,556
Feb 16, 2026	166.86	166.86	166.86	166.86	166.86	-	98
Feb 13, 2026	167.49	169.00	164.93	166.86	166.86	-1.36%	2,726
Feb 12, 2026	169.26	171.46	167.80	169.16	169.16	0.45%	6,291
Feb 11, 2026	166.14	170.28	165.01	168.40	168.40	0.77%	5,677
Feb 10, 2026	166.30	167.39	163.76	167.12	167.12	0.28%	3,817
Feb 9, 2026	171.92	171.92	164.93	166.66	166.66	-1.31%	8,853
Feb 6, 2026	167.63	170.17	166.17	168.88	168.88	0.98%	7,154
Feb 5, 2026	166.30	168.00	163.01	167.24	167.24	0.28%	13,672
Feb 4, 2026	162.80	167.82	161.04	166.78	166.78	3.54%	11,266
Feb 3, 2026	154.08	163.29	152.53	161.07	161.07	3.27%	21,486
Feb 2, 2026	153.63	156.39	151.50	155.97	155.97	2.99%	9,060
Jan 30, 2026	148.66	151.56	147.18	151.45	151.45	0.87%	3,326
Jan 29, 2026	147.75	150.86	146.00	150.15	150.15	1.34%	6,863
Jan 28, 2026	148.00	150.00	147.71	148.16	148.16	0.04%	10,621
Jan 27, 2026	145.63	148.40	144.18	148.10	148.10	1.72%	4,737
Jan 26, 2026	144.88	145.59	143.16	145.59	145.59	1.04%	4,553
Jan 23, 2026	144.68	146.00	143.30	144.10	144.10	-0.77%	5,842
Jan 22, 2026	146.60	147.65	145.17	145.22	145.22	-0.38%	3,743
Jan 21, 2026	147.27	148.00	144.97	145.78	145.78	-0.69%	18,419
Jan 20, 2026	145.82	146.91	144.00	146.80	146.80	0.37%	12,567
Jan 16, 2026	146.38	147.80	145.30	146.25	146.25	-0.31%	4,166
Jan 15, 2026	145.75	146.84	144.57	146.71	146.71	0.60%	3,659
Jan 14, 2026	143.37	146.23	142.51	145.84	145.84	1.78%	56,183
Jan 13, 2026	141.28	143.33	140.64	143.29	143.29	1.84%	11,922
Jan 12, 2026	140.11	140.85	138.67	140.71	140.71	0.50%	12,056
Jan 9, 2026	139.45	140.78	138.50	140.00	140.00	0.60%	6,049
Jan 8, 2026	137.00	139.20	136.01	139.17	139.17	1.08%	10,255
Jan 7, 2026	139.34	140.10	137.35	137.68	137.68	-1.09%	20,399
Jan 6, 2026	140.12	140.40	138.57	139.20	139.20	-0.77%	8,004
Jan 5, 2026	142.03	142.80	139.42	140.29	140.29	-1.75%	12,093
Jan 2, 2026	143.68	144.15	142.45	142.79	142.79	-0.79%	5,687
Dec 31, 2025	144.12	145.99	142.28	143.93	143.93	-0.12%	1,385
Dec 30, 2025	144.35	145.61	143.51	144.11	144.11	-0.24%	1,867
Dec 29, 2025	144.00	145.02	143.50	144.45	144.45	0.46%	7,495
Dec 24, 2025	143.80	145.36	142.98	143.79	143.79	-0.13%	8,600
Dec 23, 2025	147.07	148.24	143.61	143.97	143.97	-1.87%	4,110
Dec 22, 2025	148.18	148.92	146.69	146.72	146.72	-1.46%	3,388
Dec 19, 2025	149.08	149.99	147.30	148.90	148.90	-0.55%	2,428
Dec 18, 2025	149.76	152.00	148.64	149.72	149.72	-0.17%	1,792
Dec 17, 2025	149.74	153.00	149.49	149.98	149.98	-0.39%	1,994
Dec 16, 2025	151.68	152.17	150.09	150.57	150.57	-0.44%	8,220
Dec 15, 2025	150.63	151.65	149.96	151.23	151.23	0.90%	8,527
Dec 12, 2025	149.73	150.28	148.18	149.88	149.88	1.06%	2,815
Dec 11, 2025	149.82	150.76	148.15	148.31	148.31	-0.48%	3,820
Dec 10, 2025	144.68	149.52	144.63	149.03	149.03	3.14%	22,628
Dec 9, 2025	145.86	147.39	143.91	144.49	144.49	-0.92%	19,688