PepsiCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	25.24	25.24	25.02	25.17	25.17	-0.79%	741
Feb 24, 2026	25.20	25.37	25.20	25.37	25.37	1.56%	506
Feb 23, 2026	25.05	25.05	24.98	24.98	24.98	1.54%	2,899
Feb 20, 2026	24.75	24.75	24.56	24.60	24.60	0.16%	7,666
Feb 19, 2026	24.54	24.56	24.50	24.56	24.56	0.12%	3,355
Feb 18, 2026	24.37	24.60	24.26	24.53	24.53	0.99%	11,568
Feb 17, 2026	24.98	24.98	24.12	24.29	24.29	-3.03%	24,043
Feb 13, 2026	24.99	25.05	24.99	25.05	25.05	-0.79%	1,239
Feb 12, 2026	25.63	25.63	25.25	25.25	25.25	-0.32%	500
Feb 11, 2026	24.98	25.37	24.98	25.33	25.33	1.65%	778
Feb 10, 2026	24.90	24.95	24.90	24.92	24.92	-0.04%	1,007
Feb 9, 2026	25.40	25.40	24.80	24.93	24.93	-2.04%	4,285
Feb 6, 2026	24.97	25.45	24.97	25.45	25.45	1.64%	3,122
Feb 5, 2026	24.93	25.18	24.93	25.04	25.04	0.48%	2,270
Feb 4, 2026	24.67	25.10	24.67	24.92	24.92	1.96%	11,215
Feb 3, 2026	23.64	24.44	23.64	24.44	24.44	4.98%	10,096
Feb 2, 2026	23.00	23.42	23.00	23.28	23.28	1.57%	2,212
Jan 30, 2026	22.37	22.92	22.32	22.92	22.92	2.46%	2,804
Jan 29, 2026	22.49	22.55	22.37	22.37	22.37	0.63%	1,557
Jan 28, 2026	22.28	22.28	22.23	22.23	22.23	-0.27%	1,148
Jan 27, 2026	21.91	22.29	21.91	22.29	22.29	1.87%	3,838
Jan 26, 2026	21.72	21.88	21.72	21.88	21.88	1.20%	1,339
Jan 23, 2026	21.55	21.66	21.50	21.62	21.62	-0.28%	2,299
Jan 22, 2026	21.89	21.89	21.64	21.68	21.68	-1.32%	3,688
Jan 21, 2026	21.93	22.06	21.93	21.97	21.97	-0.41%	1,451
Jan 20, 2026	21.91	22.06	21.69	22.06	22.06	4.35%	6,517
Jan 19, 2026	21.79	21.79	21.14	21.14	21.14	-3.47%	1,419
Jan 16, 2026	21.90	21.90	21.90	21.90	21.90	-0.27%	212
Jan 15, 2026	21.90	22.00	21.90	21.96	21.96	0.50%	1,982
Jan 14, 2026	21.68	21.88	21.68	21.85	21.85	1.72%	15,957
Jan 13, 2026	21.36	21.50	21.34	21.48	21.48	1.27%	5,106
Jan 12, 2026	20.98	21.21	20.96	21.21	21.21	0.95%	3,453
Jan 9, 2026	20.97	21.09	20.97	21.01	21.01	0.33%	6,407
Jan 8, 2026	20.50	20.94	20.50	20.94	20.94	1.70%	11,931
Jan 7, 2026	20.85	20.85	20.59	20.59	20.59	-1.48%	16,974
Jan 6, 2026	20.96	20.98	20.85	20.90	20.90	-0.57%	25,932
Jan 5, 2026	21.35	21.35	20.98	21.02	21.02	-1.78%	21,171
Jan 2, 2026	21.45	21.45	21.40	21.40	21.40	-0.97%	804
Dec 31, 2025	21.55	21.61	21.54	21.61	21.61	-0.32%	1,183
Dec 30, 2025	21.68	21.82	21.68	21.68	21.68	0.05%	5,148
Dec 29, 2025	21.65	21.78	21.62	21.67	21.67	0.42%	33,212
Dec 24, 2025	21.61	21.61	21.50	21.58	21.58	-0.32%	30,043
Dec 23, 2025	21.91	21.91	21.65	21.65	21.65	-2.65%	24,475
Dec 22, 2025	22.20	22.33	22.13	22.24	22.24	-0.13%	1,598
Dec 19, 2025	22.50	22.50	22.27	22.27	22.27	-1.11%	1,307
Dec 17, 2025	22.51	22.52	22.51	22.52	22.52	-0.44%	1,596
Dec 16, 2025	22.86	22.86	22.60	22.62	22.62	-0.70%	5,357
Dec 15, 2025	22.75	22.78	22.64	22.78	22.78	0.53%	4,941
Dec 12, 2025	22.59	22.66	22.45	22.66	22.66	1.52%	53,344
Dec 11, 2025	22.48	22.55	22.32	22.32	22.32	-0.49%	2,474