Dark

PEP
PepsiCo, Inc.
stock NASDAQ

At Close

Mar 13, 2026 3:59:54 PM EDT

159.89USD+0.648%(+1.03)4,676,821

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 13, 2026 8:34:30 AM EDT

159.15USD+0.183%(+0.29)1,566

After-hours

Mar 13, 2026 4:00:30 PM EDT

159.88USD-0.006%(-0.01)97,741

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	159.7800	161.5100	159.240000	159.8800	+0.642%	4,676,821	0.000%
2026-03-12	158.8700	161.5400	158.690000	158.8600	-0.805%	6,165,982	+0.642%
2026-03-11	160.3100	160.9050	157.890000	160.1500	-0.392%	4,360,726	-0.169%
2026-03-10	160.7000	162.8600	159.590000	160.7800	-0.464%	5,341,337	-0.560%
2026-03-09	159.1700	162.4300	158.095000	161.5300	+1.317%	6,415,969	-1.021%
2026-03-06	158.2500	159.5300	156.085000	159.4300	-0.790%	5,938,308	+0.282%
2026-03-05	162.1600	163.4000	160.160000	160.7000	-1.964%	7,133,689	-0.510%
2026-03-04	165.0400	165.9300	163.370000	163.9200	-0.600%	6,855,436	-2.465%
2026-03-03	166.5400	167.2200	163.670000	164.9100	-1.417%	6,718,114	-3.050%
2026-03-02	169.0450	169.5400	167.140000	167.2800	-1.449%	7,262,814	-4.424%
2026-02-27	168.3800	170.2800	167.820000	169.7400	+1.289%	10,583,705	-5.809%
2026-02-26	169.6300	170.0600	167.160000	167.5800	-0.940%	9,170,779	-4.595%
2026-02-25	168.6100	169.5000	166.000000	169.1700	-0.218%	6,832,611	-5.492%
2026-02-24	168.2300	169.7850	167.770100	169.5400	+0.725%	6,319,272	-5.698%
2026-02-23	164.4900	168.8100	164.240000	168.3200	+2.049%	6,801,149	-5.014%
2026-02-20	164.6500	164.9700	163.020000	164.9400	+0.213%	4,811,816	-3.068%
2026-02-19	164.3900	165.0500	163.131100	164.5900	+0.122%	6,155,803	-2.862%
2026-02-18	161.7900	164.5300	160.632100	164.3900	+1.525%	7,239,629	-2.743%
2026-02-17	166.1200	167.5400	160.810000	161.9200	-2.423%	8,749,608	-1.260%
2026-02-13	167.2000	167.8800	164.995000	165.9400	-0.754%	9,285,007	-3.652%
2026-02-12	169.7550	171.4800	167.090000	167.2000	-1.153%	9,515,869	-4.378%
2026-02-11	167.6500	170.2700	166.020000	169.1500	+1.306%	6,733,292	-5.480%
2026-02-10	165.7500	167.4074	163.740000	166.9700	+0.300%	10,351,902	-4.246%
2026-02-09	169.5000	169.9300	164.941500	166.4700	-2.358%	10,315,841	-3.959%
2026-02-06	167.4500	170.7500	167.255000	170.4900	+1.767%	10,960,088	-6.223%
2026-02-05	166.5100	168.0100	165.250000	167.5300	+0.812%	11,038,416	-4.566%
2026-02-04	164.8900	167.9400	164.170000	166.1800	+2.045%	13,322,151	-3.791%
2026-02-03	156.6000	163.4400	155.500100	162.8500	+4.929%	19,093,050	-1.824%
2026-02-02	154.0600	156.6200	153.190000	155.2000	+1.022%	14,660,355	+3.015%
2026-01-30	149.0100	153.8900	148.590000	153.6300	+3.322%	12,673,604	+4.068%
2026-01-29	148.8350	150.8600	148.440000	148.6900	+0.128%	9,062,018	+7.526%
2026-01-28	148.4100	150.0400	147.760000	148.5000	-0.188%	5,924,356	+7.663%
2026-01-27	145.7500	148.8200	145.330000	148.7800	+1.995%	7,114,973	+7.461%
2026-01-26	144.8000	145.9200	144.140000	145.8700	+0.892%	6,571,823	+9.604%
2026-01-23	143.8600	144.8400	143.060000	144.5800	+0.125%	5,871,131	+10.582%
2026-01-22	146.6800	147.1300	144.170000	144.4000	-1.595%	8,166,969	+10.720%
2026-01-21	147.0500	148.0100	144.940000	146.7400	-0.623%	7,678,736	+8.955%
2026-01-20	146.2150	147.6600	144.320000	147.6600	+0.916%	9,982,694	+8.276%
2026-01-16	147.1600	147.5500	145.510000	146.3200	-0.171%	10,312,235	+9.267%
2026-01-15	146.0600	147.0170	145.530000	146.5700	+0.445%	5,797,624	+9.081%
2026-01-14	143.1400	146.3000	143.136000	145.9200	+1.701%	8,329,254	+9.567%
2026-01-13	141.1000	143.6500	141.040000	143.4800	+1.500%	9,026,970	+11.430%
2026-01-12	139.9100	141.5100	138.560000	141.3600	+1.036%	12,223,439	+13.101%
2026-01-09	139.4400	140.7900	138.700000	139.9100	+0.387%	6,257,180	+14.273%
2026-01-08	136.5700	139.4800	136.010000	139.3700	+1.723%	8,762,273	+14.716%
2026-01-07	139.2150	139.8299	136.955000	137.0100	-1.403%	8,539,679	+16.692%
2026-01-06	139.6800	140.0574	138.565000	138.9600	-0.686%	9,576,723	+15.055%
2026-01-05	141.6600	141.8100	139.400000	139.9200	-1.624%	9,087,713	+14.265%
2026-01-02	143.2200	143.4100	142.100000	142.2300	-0.899%	7,181,418	+12.409%
2025-12-31	143.8250	144.0300	143.160000	143.5200	-0.444%	4,380,538	+11.399%
2025-12-30	143.9700	145.2700	143.920000	144.1600	-0.055%	4,713,785	+10.905%
2025-12-29	143.7400	145.0500	143.600000	144.2400	+0.320%	7,201,791	+10.843%
2025-12-26	143.5600	143.9400	143.090000	143.7800	+0.028%	4,975,535	+11.198%
2025-12-24	143.7900	143.9900	142.950000	143.7400	+0.042%	2,618,700	+11.229%
2025-12-23	147.1900	147.1900	143.560000	143.6800	-2.292%	7,254,772	+11.275%
2025-12-22	147.5250	148.9800	146.410000	147.0500	-0.749%	8,818,726	+8.725%
2025-12-19	149.1450	149.8929	147.900000	148.1600	-0.810%	17,543,516	+7.910%
2025-12-18	149.8000	150.3700	149.250000	149.3700	-0.473%	6,643,173	+7.036%
2025-12-17	150.3800	151.2400	149.480000	150.0800	-0.193%	8,067,133	+6.530%
2025-12-16	151.9850	152.3500	149.985000	150.3700	-0.562%	7,520,334	+6.324%
2025-12-15	150.9350	151.7000	150.280000	151.2200	+0.378%	8,409,625	+5.727%
2025-12-12	149.7500	150.6700	148.740000	150.6500	+1.080%	8,143,100	+6.127%
2025-12-11	150.1500	150.8900	148.130000	149.0400	-0.441%	7,854,008	+7.273%
2025-12-10	147.7700	149.7800	147.000000	149.7000	+3.498%	18,526,426	+6.800%
2025-12-09	146.3500	147.5600	143.910000	144.6400	-0.680%	10,035,178	+10.537%
2025-12-08	145.0100	146.5600	144.200000	145.6300	+0.421%	6,327,412	+9.785%
2025-12-05	145.6200	145.8000	144.510000	145.0200	-1.287%	5,971,510	+10.247%
2025-12-04	147.7500	148.2500	146.130000	146.9100	-0.777%	6,802,969	+8.829%
2025-12-03	148.6900	150.7000	147.910000	148.0600	-0.370%	5,109,218	+7.983%
2025-12-02	149.4600	149.5100	146.530000	148.6100	-0.602%	6,830,290	+7.584%
2025-12-01	148.6250	149.8200	148.510000	149.5100	+0.518%	7,623,275	+6.936%
2025-11-28	147.2300	148.8200	147.230000	148.7400	+0.514%	2,969,300	+7.490%
2025-11-26	146.3200	148.4700	146.227200	147.9800	+1.280%	5,180,946	+8.042%
2025-11-25	145.9300	147.1200	145.570000	146.1100	+0.419%	8,953,952	+9.424%
2025-11-24	145.8300	146.3400	144.760000	145.5000	-0.567%	9,391,443	+9.883%
2025-11-21	146.2800	148.9350	145.980000	146.3300	+0.157%	7,911,761	+9.260%
2025-11-20	146.6000	147.0800	144.900000	146.1000	-0.687%	6,878,914	+9.432%
2025-11-19	148.3000	148.8000	146.690000	147.1100	-1.116%	8,123,236	+8.681%
2025-11-18	148.3000	149.8292	147.450000	148.7700	+0.636%	10,821,528	+7.468%
2025-11-17	146.1200	148.1050	145.220000	147.8300	+1.358%	7,320,150	+8.151%
2025-11-14	145.8900	146.8400	143.930000	145.8500	+0.572%	5,770,478	+9.619%
2025-11-13	144.1000	146.3900	143.650000	145.0200	+0.436%	6,663,264	+10.247%
2025-11-12	144.5600	145.4950	144.060000	144.3900	-0.476%	5,790,488	+10.728%
2025-11-11	143.2800	145.7600	142.680000	145.0800	+1.725%	7,683,573	+10.201%
2025-11-10	142.4900	143.0200	141.260000	142.6200	-0.231%	6,617,494	+12.102%
2025-11-07	142.9300	144.0500	141.650000	142.9500	+0.968%	7,592,652	+11.843%
2025-11-06	142.4100	143.2050	141.300000	141.5800	-0.896%	6,449,386	+12.926%
2025-11-05	142.9000	143.2800	141.580000	142.8600	-0.028%	7,136,424	+11.914%
2025-11-04	144.7000	144.9300	142.060000	142.9000	-0.487%	8,302,941	+11.882%
2025-11-03	145.8600	145.9100	143.250000	143.6000	-1.704%	8,331,545	+11.337%
2025-10-31	146.2000	147.0000	145.300000	146.0900	-0.989%	6,313,592	+9.439%
2025-10-30	146.3400	148.0900	146.250000	147.5500	+0.951%	5,752,708	+8.356%
2025-10-29	148.0500	148.6648	143.670000	146.1600	-2.638%	7,767,556	+9.387%
2025-10-28	151.4100	153.2105	149.920000	150.1200	-1.644%	5,626,528	+6.501%
2025-10-27	151.0100	152.8700	150.960000	152.6300	+0.713%	4,744,578	+4.750%
2025-10-24	152.0400	152.4150	151.265000	151.5500	+0.026%	3,580,182	+5.497%
2025-10-23	153.1700	153.4000	151.030000	151.5100	-0.993%	6,091,762	+5.524%
2025-10-22	153.1500	155.1800	152.710000	153.0300	-0.098%	6,485,959	+4.476%
2025-10-21	154.7000	155.1900	152.840000	153.1800	-0.299%	5,614,266	+4.374%
2025-10-20	154.4200	154.4200	152.715000	153.6400	-0.046%	4,810,592	+4.061%
2025-10-17	153.7700	153.9100	151.735000	153.7100	+0.681%	6,710,141	+4.014%
2025-10-16	152.3800	154.3750	152.290000	152.6700	+0.999%	8,532,889	+4.723%
2025-10-15	151.3300	152.3900	149.170000	151.1600	-0.251%	6,101,096	+5.769%
2025-10-14	148.6900	151.6200	148.500000	151.5400	+1.780%	8,371,136	+5.503%
2025-10-13	148.6500	149.9800	147.340000	148.8900	-0.793%	7,271,983	+7.381%
2025-10-10	145.6300	150.8150	145.000000	150.0800	+3.711%	17,545,164	+6.530%
2025-10-09	140.4600	144.7400	138.590000	144.7100	+4.228%	13,706,629	+10.483%
2025-10-08	140.7900	140.9800	138.690000	138.8400	-1.385%	8,256,741	+15.154%
2025-10-07	140.3700	141.8400	139.690000	140.7900	+0.780%	6,110,309	+13.559%
2025-10-06	141.7700	141.8500	138.880000	139.7000	-1.606%	6,750,712	+14.445%
2025-10-03	142.2650	143.3600	141.860000	141.9800	-0.232%	5,425,725	+12.607%
2025-10-02	141.8900	143.2500	141.370000	142.3100	-0.580%	4,497,315	+12.346%
2025-10-01	140.8100	143.3700	140.480000	143.1400	+1.923%	5,880,796	+11.695%
2025-09-30	140.1700	141.0250	139.830100	140.4400	+0.193%	7,583,411	+13.842%
2025-09-29	140.4400	140.6700	139.124200	140.1700	-0.192%	11,930,247	+14.061%
2025-09-26	139.9400	140.9900	139.850000	140.4400	+0.372%	6,224,693	+13.842%
2025-09-25	143.0000	143.4200	139.860000	139.9200	-1.583%	7,101,666	+14.265%
2025-09-24	141.8100	142.3400	141.015000	142.1700	+0.190%	5,949,145	+12.457%
2025-09-23	141.0350	142.2300	139.960000	141.9000	+0.617%	6,356,489	+12.671%
2025-09-22	141.0800	141.5200	139.939500	141.0300	-0.515%	5,797,558	+13.366%
2025-09-19	141.4600	142.0800	140.460000	141.7600	+0.732%	12,365,531	+12.782%
2025-09-18	140.6350	141.6300	140.390100	140.7300	-0.354%	6,106,557	+13.608%
2025-09-17	140.1700	142.0450	140.150000	141.2300	+0.857%	6,092,884	+13.205%
2025-09-16	140.6900	141.3100	139.910000	140.0300	-0.434%	9,283,480	+14.176%
2025-09-15	143.3950	143.5300	140.531200	140.6400	-2.014%	7,279,639	+13.680%
2025-09-12	144.0700	144.2450	142.900000	143.5300	-0.485%	5,714,114	+11.391%
2025-09-11	142.8900	144.7500	142.500000	144.2300	+1.101%	6,144,363	+10.851%
2025-09-10	142.2300	143.1100	141.420000	142.6600	-0.307%	6,015,122	+12.071%
2025-09-09	141.1800	143.6300	141.100000	143.1000	+0.981%	5,866,442	+11.726%
2025-09-08	145.7200	145.7200	140.345000	141.7100	-3.197%	11,127,619	+12.822%
2025-09-05	146.0000	147.8800	145.280000	146.3900	-0.340%	7,186,260	+9.215%
2025-09-04	149.0200	149.4700	146.450000	146.8900	-1.177%	6,342,232	+8.843%
2025-09-03	149.9500	150.4600	147.110000	148.6400	-1.091%	11,259,203	+7.562%
2025-09-02	157.4400	157.8000	150.210000	150.2800	+1.097%	17,348,611	+6.388%
2025-08-29	147.1000	149.2200	146.870000	148.6500	+1.136%	7,760,710	+7.555%
2025-08-28	147.9600	148.0350	146.233000	146.9800	-0.447%	9,265,077	+8.777%
2025-08-27	147.0000	147.7900	146.310000	147.6400	+0.435%	8,092,909	+8.290%
2025-08-26	147.5000	148.2500	145.810000	147.0000	-0.810%	11,208,146	+8.762%
2025-08-25	148.4250	148.8200	147.580000	148.2000	-0.962%	6,624,298	+7.881%
2025-08-22	149.6500	151.1800	149.090000	149.6400	+0.443%	5,218,019	+6.843%
2025-08-21	150.3250	150.3250	148.595000	148.9800	-1.161%	8,153,618	+7.316%
2025-08-20	153.2100	154.6100	148.690000	150.7300	-0.940%	10,023,466	+6.070%
2025-08-19	150.0000	152.3250	149.860000	152.1600	+1.745%	8,596,943	+5.074%
2025-08-18	150.5500	150.5500	148.920000	149.5500	-0.565%	9,900,999	+6.907%
2025-08-15	149.3900	151.1000	148.490000	150.4000	+1.198%	9,162,178	+6.303%
2025-08-14	149.0350	149.5000	148.050000	148.6200	-0.489%	6,892,466	+7.576%
2025-08-13	146.8850	149.5400	146.850000	149.3500	+1.689%	6,147,005	+7.051%
2025-08-12	145.5500	147.0100	144.715000	146.8700	+1.381%	7,670,149	+8.858%
2025-08-11	145.3200	145.6000	143.745000	144.8700	-0.234%	5,773,384	+10.361%
2025-08-08	143.9200	145.3650	143.800000	145.2100	+0.896%	5,315,087	+10.103%
2025-08-07	141.2400	144.3100	140.480000	143.9200	+2.216%	7,674,642	+11.089%
2025-08-06	139.9000	141.5800	139.360000	140.8000	+0.968%	6,747,448	+13.551%
2025-08-05	139.6000	140.3450	139.260000	139.4500	-0.079%	5,535,084	+14.650%
2025-08-04	139.2850	140.3200	138.750000	139.5600	+0.201%	8,384,672	+14.560%
2025-08-01	139.1050	139.8100	138.290000	139.2800	+0.986%	7,630,810	+14.790%
2025-07-31	140.9800	141.5700	137.640000	137.9200	-3.458%	11,689,674	+15.922%
2025-07-30	143.7700	144.4000	142.288400	142.8600	-0.716%	9,738,383	+11.914%
2025-07-29	141.5700	143.9850	141.125000	143.8900	+1.639%	6,282,944	+11.113%
2025-07-28	142.7000	143.1000	141.460000	141.5700	-1.311%	10,639,129	+12.934%
2025-07-25	144.8100	144.8200	142.700000	143.4500	-0.734%	7,021,594	+11.453%
2025-07-24	145.8200	146.4700	143.980000	144.5100	-0.790%	9,749,426	+10.636%
2025-07-23	145.8600	147.0301	145.090000	145.6600	-0.260%	6,165,951	+9.762%
2025-07-22	141.2300	146.4000	141.230000	146.0400	+3.063%	8,281,528	+9.477%
2025-07-21	143.1050	143.5900	140.456000	141.7000	-1.075%	9,025,630	+12.830%
2025-07-18	146.2650	146.3500	142.940000	143.2400	-1.513%	13,752,825	+11.617%
2025-07-17	141.7000	145.9600	141.640000	145.4400	+7.455%	26,161,000	+9.928%
2025-07-16	133.9500	135.5100	133.750000	135.3500	+1.151%	10,941,629	+18.123%
2025-07-15	135.4300	135.5100	133.750000	133.8100	-1.298%	8,933,520	+19.483%
2025-07-14	134.7500	135.8800	133.860000	135.5700	+0.229%	8,480,302	+17.932%
2025-07-11	134.8350	135.3900	133.810000	135.2600	-0.603%	7,963,646	+18.202%
2025-07-10	134.4300	136.6757	133.630000	136.0800	+1.190%	8,870,905	+17.490%
2025-07-09	134.9000	135.3800	132.960000	134.4800	-0.415%	7,762,618	+18.888%
2025-07-08	133.4100	135.6718	133.280000	135.0400	+0.439%	7,718,265	+18.395%
2025-07-07	135.5300	135.7200	133.675000	134.4500	-0.687%	7,773,744	+18.914%
2025-07-03	136.6950	136.8300	135.235000	135.3800	-0.806%	4,941,160	+18.097%
2025-07-02	135.2500	137.0000	134.880000	136.4800	+0.902%	9,388,667	+17.145%
2025-07-01	132.5900	136.3900	132.470000	135.2600	+2.439%	12,846,685	+18.202%
2025-06-30	131.1950	132.3600	130.590000	132.0400	+0.763%	11,402,443	+21.085%
2025-06-27	128.2900	131.3390	128.110000	131.0400	+2.199%	26,536,478	+22.009%
2025-06-26	127.7100	129.1600	127.600000	128.2200	+0.156%	11,538,069	+24.692%
2025-06-25	130.2600	130.5922	127.630000	128.0200	-2.312%	10,922,565	+24.887%
2025-06-24	129.1400	131.2100	129.050000	131.0500	+1.518%	9,226,773	+21.999%
2025-06-23	129.2900	129.5000	127.820000	129.0900	+0.015%	12,840,356	+23.852%
2025-06-20	129.5300	130.4200	128.900000	129.0700	0.000%	23,000,967	+23.871%
2025-06-18	129.6300	129.6750	128.590000	129.0700	-0.170%	8,785,766	+23.871%
2025-06-17	131.1600	131.6899	129.130000	129.2900	-1.613%	10,235,225	+23.660%
2025-06-16	131.3100	132.0900	130.228400	131.4100	+0.428%	11,183,692	+21.665%
2025-06-13	131.7550	133.0600	130.590000	130.8500	-1.096%	9,581,034	+22.186%
2025-06-12	129.8900	132.3300	129.710000	132.3000	+1.848%	11,444,911	+20.847%
2025-06-11	131.9400	131.9700	129.790000	129.9000	-1.464%	9,168,356	+23.079%
2025-06-10	130.2000	132.1200	129.460000	131.8300	+1.439%	11,852,874	+21.277%
2025-06-09	129.8300	130.6500	129.180000	129.9600	-0.054%	8,453,146	+23.022%
2025-06-06	130.2450	130.6650	129.340000	130.0300	-0.824%	7,628,224	+22.956%
2025-06-05	131.2000	131.4100	130.210000	131.1100	-0.478%	9,566,619	+21.943%
2025-06-04	132.2350	132.7400	131.095000	131.7400	-0.083%	6,519,728	+21.360%
2025-06-03	130.6300	132.2100	129.810000	131.8500	+0.718%	7,339,524	+21.259%
2025-06-02	130.9000	131.0300	129.070000	130.9100	-0.411%	6,723,720	+22.130%
2025-05-30	132.1450	132.7199	131.290000	131.4500	-0.356%	12,992,075	+21.628%
2025-05-29	130.8600	132.0700	130.250000	131.9200	+0.957%	6,659,069	+21.195%
2025-05-28	131.2900	132.1900	130.470000	130.6700	-0.533%	9,431,450	+22.354%
2025-05-27	130.0800	131.4600	129.128000	131.3700	+1.570%	13,974,764	+21.702%
2025-05-23	129.5600	129.7550	127.750000	129.3400	-0.599%	8,122,494	+23.612%
2025-05-22	130.0200	130.7000	128.824400	130.1200	-0.023%	7,140,231	+22.871%
2025-05-21	131.8000	131.9000	130.060000	130.1500	-1.252%	9,243,724	+22.843%
2025-05-20	131.7450	132.1650	131.350000	131.8000	+0.008%	7,624,244	+21.305%
2025-05-19	132.1300	132.2600	131.110000	131.7900	-0.144%	9,406,194	+21.314%
2025-05-16	132.0900	132.2600	130.650000	131.9800	+0.365%	8,896,370	+21.140%
2025-05-15	129.1900	131.5500	128.810000	131.5000	+2.374%	9,165,089	+21.582%
2025-05-14	130.0700	130.1700	127.870000	128.4500	-1.427%	10,463,015	+24.469%
2025-05-13	131.1700	131.6400	129.750000	130.3100	-1.040%	8,650,220	+22.692%
2025-05-12	130.8350	132.3300	130.060000	131.6800	+0.951%	8,392,720	+21.416%
2025-05-09	131.1500	131.6500	130.180000	130.4400	-0.753%	4,770,504	+22.570%
2025-05-08	131.8850	132.9800	131.260000	131.4300	-0.368%	6,392,355	+21.647%
2025-05-07	130.9450	132.6700	130.270100	131.9150	+0.899%	6,313,815	+21.199%
2025-05-06	131.9000	131.9000	130.160000	130.7400	-0.947%	6,889,893	+22.289%
2025-05-05	134.0450	134.0450	131.700000	131.9900	-1.316%	8,972,159	+21.130%
2025-05-02	134.1500	134.4000	133.149900	133.7500	+0.150%	7,169,731	+19.536%
2025-05-01	134.4650	134.8100	133.240000	133.5500	-1.497%	6,807,019	+19.715%
2025-04-30	135.6300	136.1789	133.095000	135.5800	+0.946%	7,923,472	+17.923%
2025-04-29	132.4800	134.4600	131.520000	134.3100	+0.411%	7,010,733	+19.038%
2025-04-28	133.9000	135.4100	133.100000	133.7600	+0.285%	8,498,608	+19.528%
2025-04-25	135.4650	135.6100	131.800000	133.3800	-1.426%	11,544,686	+19.868%
2025-04-24	141.4500	141.8500	134.530000	135.3100	-4.885%	15,577,256	+18.158%
2025-04-23	143.2700	144.0150	140.850000	142.2600	-0.836%	7,760,035	+12.386%
2025-04-22	142.2800	144.2750	141.950000	143.4600	+1.221%	7,144,709	+11.446%
2025-04-21	142.5000	142.8300	140.570000	141.7300	-0.777%	7,412,800	+12.806%
2025-04-17	140.3400	143.5664	140.075000	142.8400	+1.963%	6,131,364	+11.929%
2025-04-16	144.1100	144.4000	139.769800	140.0900	-1.925%	7,878,593	+14.127%
2025-04-15	145.8400	145.9800	142.627387	142.8400	-2.664%	5,459,551	+11.929%
2025-04-14	144.1600	147.1750	143.500000	146.7500	+1.606%	5,393,999	+8.947%
2025-04-11	145.1500	145.2900	142.120000	144.4300	+0.201%	8,563,304	+10.697%
2025-04-10	145.4200	147.1350	142.920000	144.1400	-0.996%	10,980,259	+10.920%
2025-04-09	140.2500	145.9500	138.330000	145.5900	+3.770%	14,067,005	+9.815%
2025-04-08	143.9450	145.4000	139.150000	140.3000	-2.018%	9,488,865	+13.956%
2025-04-07	141.3200	146.1000	140.670000	143.1900	-2.333%	14,423,214	+11.656%
2025-04-04	152.9900	154.9200	146.440000	146.6100	-3.145%	12,911,386	+9.051%
2025-04-03	151.6900	154.0500	150.860000	151.3700	+1.509%	8,216,247	+5.622%
2025-04-02	150.2300	150.5000	148.075000	149.1200	-0.367%	5,866,172	+7.216%
2025-04-01	150.4850	150.7950	148.665000	149.6700	-0.180%	6,072,838	+6.822%
2025-03-31	150.2000	152.5900	149.746300	149.9400	+0.449%	9,985,702	+6.629%
2025-03-28	150.4400	151.3800	147.110000	149.2700	-0.267%	8,550,883	+7.108%
2025-03-27	149.5900	150.4100	149.090000	149.6700	+0.693%	5,397,532	+6.822%
2025-03-26	146.0000	149.3300	145.750000	148.6400	+2.130%	5,700,667	+7.562%
2025-03-25	146.1500	146.3000	144.830000	145.5400	-0.621%	4,633,074	+9.853%
2025-03-24	145.4850	146.7200	144.830000	146.4500	+0.688%	5,594,959	+9.170%
2025-03-21	147.0000	147.7000	144.750000	145.4500	-1.155%	11,193,025	+9.921%
2025-03-20	147.5600	148.0650	146.640000	147.1500	-0.648%	4,423,195	+8.651%
2025-03-19	148.1600	148.8800	146.795000	148.1100	-0.591%	5,815,761	+7.947%
2025-03-18	150.0000	151.3000	148.750000	148.9900	-1.553%	5,741,981	+7.309%
2025-03-17	149.2300	151.6700	149.130000	151.3400	+1.851%	4,889,779	+5.643%
2025-03-14	147.1300	149.1600	147.080000	148.5900	+0.169%	5,094,422	+7.598%
2025-03-13	148.3700	150.4750	148.060000	148.3400	+0.115%	5,065,238	+7.779%
2025-03-12	147.5450	149.5250	146.510000	148.1700	-2.731%	7,797,640	+7.903%
2025-03-11	155.7900	156.0500	151.805000	152.3300	-2.509%	7,619,579	+4.956%
2025-03-10	155.8750	160.0800	155.370000	156.2500	+1.172%	10,277,990	+2.323%
2025-03-07	153.2500	157.5900	152.770000	154.4400	-0.110%	8,026,473	+3.522%
2025-03-06	154.1700	154.9700	152.530000	154.6100	+0.474%	7,453,024	+3.409%
2025-03-05	152.9300	155.3400	152.725000	153.8800	-0.201%	4,937,575	+3.899%
2025-03-04	157.3350	160.1500	153.960000	154.1900	-1.154%	9,907,404	+3.690%
2025-03-03	151.3500	156.1500	150.500000	155.9900	+1.642%	7,855,212	+2.494%
2025-02-28	153.7000	155.1000	152.350000	153.4700	+0.954%	8,132,486	+4.177%
2025-02-27	150.9000	152.6893	149.930000	152.0200	+0.337%	6,314,140	+5.170%
2025-02-26	155.5700	155.6100	151.140000	151.5100	-3.139%	8,829,241	+5.524%
2025-02-25	154.7900	158.4600	154.000000	156.4200	+1.670%	8,762,425	+2.212%
2025-02-24	152.3400	156.3200	152.120000	153.8500	+0.228%	7,005,879	+3.919%
2025-02-21	149.9900	154.5500	148.900000	153.5000	+2.951%	9,938,120	+4.156%
2025-02-20	145.1100	149.1899	145.000000	149.1000	+2.256%	6,659,420	+7.230%
2025-02-19	144.2300	145.9300	144.150000	145.8100	+1.187%	5,300,176	+9.650%
2025-02-18	142.9000	144.1500	141.600000	144.1000	+0.495%	6,792,453	+10.951%
2025-02-14	144.6700	146.1700	143.330000	143.3900	-0.823%	4,937,726	+11.500%
2025-02-13	144.2300	144.9350	143.600000	144.5800	+0.410%	6,959,770	+10.582%
2025-02-12	144.0400	144.7800	143.030000	143.9900	-1.133%	6,386,715	+11.035%
2025-02-11	144.3700	145.7200	143.400000	145.6400	+0.894%	5,555,010	+9.778%
2025-02-10	144.3500	144.5200	143.010000	144.3500	-0.159%	7,747,455	+10.759%
2025-02-07	145.0100	145.1500	143.900000	144.5800	-0.530%	5,130,838	+10.582%
2025-02-06	146.2600	146.9000	143.960000	145.3500	-0.213%	5,402,768	+9.997%
2025-02-05	143.3900	145.7900	142.700000	145.6600	+1.512%	8,813,061	+9.762%
2025-02-04	146.1000	147.7500	143.000000	143.4900	-4.512%	12,565,520	+11.422%
2025-02-03	149.7550	151.1300	148.830000	150.2700	-0.279%	6,898,575	+6.395%
2025-01-31	150.7600	151.6900	150.270000	150.6900	-0.797%	4,719,653	+6.099%
2025-01-30	151.2800	153.0800	150.630000	151.9000	+1.017%	3,839,698	+5.253%
2025-01-29	151.1300	152.0000	150.230000	150.3700	+0.080%	4,399,736	+6.324%
2025-01-28	154.1450	154.6100	150.120000	150.2500	-2.820%	6,123,374	+6.409%
2025-01-27	150.9200	155.4700	150.895000	154.6100	+3.682%	8,684,269	+3.409%
2025-01-24	148.8200	149.3100	148.130000	149.1200	+0.336%	4,321,827	+7.216%
2025-01-23	148.4900	148.9399	146.610000	148.6200	+0.358%	4,535,176	+7.576%
2025-01-22	148.2300	149.4500	147.790000	148.0900	-0.310%	5,509,094	+7.961%
2025-01-21	148.3300	149.7800	147.770000	148.5500	+0.202%	6,462,513	+7.627%
2025-01-17	147.7200	148.6200	147.170000	148.2500	+1.167%	6,961,946	+7.845%
2025-01-16	144.0500	146.7900	143.690000	146.5400	+1.216%	4,916,277	+9.103%
2025-01-15	145.4900	146.2000	144.170000	144.7800	-0.117%	6,218,379	+10.430%
2025-01-14	144.1900	145.1400	143.560000	144.9500	+0.311%	6,057,348	+10.300%
2025-01-13	142.7900	145.1400	142.140000	144.5000	+1.304%	7,280,093	+10.644%
2025-01-10	145.0000	145.5750	141.510000	142.6400	-2.661%	9,436,785	+12.086%
2025-01-08	145.4000	146.6700	144.560000	146.5400	+0.784%	6,426,442	+9.103%
2025-01-07	146.4600	147.9700	145.340000	145.4000	-0.595%	7,284,286	+9.959%
2025-01-06	149.6000	149.9500	146.100000	146.2700	-2.259%	8,891,685	+9.305%
2025-01-03	150.9600	150.9600	149.560000	149.6500	-0.373%	4,940,835	+6.836%
2025-01-02	152.8800	153.6600	149.890000	150.2100	-1.217%	4,431,087	+6.438%
2024-12-31	151.8000	153.1500	150.940000	152.0600	+0.224%	4,108,598	+5.143%
2024-12-30	152.6600	153.0900	151.090000	151.7200	-0.765%	4,797,168	+5.378%
2024-12-27	151.2900	153.4700	151.260000	152.8900	+0.295%	4,185,908	+4.572%
2024-12-26	152.5300	153.1799	152.240000	152.4400	-0.242%	3,477,120	+4.881%
2024-12-24	150.5000	152.8300	150.410000	152.8100	+1.005%	3,460,092	+4.627%
2024-12-23	152.4100	152.4100	149.705600	151.2900	-0.982%	6,072,879	+5.678%
2024-12-20	150.8600	153.4900	150.510000	152.7900	+0.871%	16,232,089	+4.640%
2024-12-19	153.0900	154.0794	151.410000	151.4700	-1.917%	7,591,198	+5.552%
2024-12-18	155.0300	155.8300	154.110000	154.4300	-1.095%	7,380,317	+3.529%
2024-12-17	155.7400	158.5000	155.240000	156.1400	+0.077%	6,285,986	+2.395%
2024-12-16	157.8500	158.8200	155.880000	156.0200	-1.234%	6,401,035	+2.474%
2024-12-13	157.5300	159.5700	157.060000	157.9700	-0.585%	4,094,242	+1.209%
2024-12-12	159.0900	159.4000	157.970000	158.9000	+1.359%	6,534,484	+0.617%
2024-12-11	160.2100	160.5150	156.260000	156.7700	-1.921%	6,993,945	+1.984%
2024-12-10	159.0000	160.4200	157.350000	159.8400	+0.232%	5,184,311	+0.025%
2024-12-09	157.9100	161.5000	157.140000	159.4700	+1.065%	7,889,624	+0.257%
2024-12-06	159.3500	160.8000	157.690000	157.7900	-1.682%	6,882,573	+1.325%
2024-12-05	160.9300	161.0100	158.830000	160.4900	+0.194%	4,957,691	-0.380%
2024-12-04	160.6000	161.0327	159.410000	160.1800	-0.940%	6,085,443	-0.187%
2024-12-03	162.8400	163.0500	161.420000	161.7000	-0.828%	3,981,010	-1.126%
2024-12-02	163.3150	163.6500	161.760000	163.0500	-0.245%	4,606,893	-1.944%
2024-11-29	161.4300	163.5850	160.950000	163.4500	+0.449%	2,537,829	-2.184%
2024-11-27	161.9400	165.1300	161.680000	162.7200	+0.345%	3,489,465	-1.745%
2024-11-26	163.2700	163.6800	161.900000	162.1600	-0.546%	4,413,082	-1.406%
2024-11-25	162.7000	163.5900	162.000000	163.0500	+0.648%	7,545,298	-1.944%
2024-11-22	160.9000	162.0600	159.890000	162.0000	+1.035%	5,318,539	-1.309%
2024-11-21	158.3900	160.5000	157.950000	160.3400	+1.008%	5,047,719	-0.287%
2024-11-20	156.4500	159.1100	156.200000	158.7400	+1.289%	4,680,789	+0.718%
2024-11-19	157.7500	157.8700	155.850000	156.7200	-1.017%	6,798,687	+2.016%
2024-11-18	159.4050	159.8500	157.760000	158.3300	-0.183%	5,623,185	+0.979%
2024-11-15	164.3800	164.3800	158.050000	158.6200	-3.954%	8,778,223	+0.794%
2024-11-14	164.7400	166.8850	163.830000	165.1500	+0.249%	5,165,605	-3.191%
2024-11-13	163.4900	164.8000	162.370000	164.7400	+0.243%	3,966,558	-2.950%
2024-11-12	164.0900	165.0000	163.150000	164.3400	+0.049%	4,500,757	-2.714%
2024-11-11	164.4100	166.1500	163.980000	164.2600	-0.515%	3,449,748	-2.667%
2024-11-08	163.8400	165.8200	163.645000	165.1100	+0.677%	4,404,332	-3.168%
2024-11-07	164.5000	164.9000	163.470000	164.0000	-0.431%	4,843,523	-2.512%
2024-11-06	167.3700	167.4100	163.600000	164.7100	-1.871%	7,269,516	-2.932%
2024-11-05	165.9500	167.9600	165.670000	167.8500	+0.908%	3,324,025	-4.748%
2024-11-04	165.5900	166.6500	165.185200	166.3400	+0.453%	4,587,599	-3.884%
2024-11-01	166.0900	166.2500	165.210000	165.5900	-0.295%	4,215,713	-3.448%
2024-10-31	166.1000	167.5048	165.810000	166.0800	-0.078%	5,158,544	-3.733%
2024-10-30	167.0000	167.6399	166.080000	166.2100	-0.770%	4,387,627	-3.808%
2024-10-29	169.2000	169.2000	166.970000	167.5000	-1.378%	4,894,915	-4.549%
2024-10-28	172.9800	172.9800	169.725000	169.8400	-1.135%	4,245,220	-5.864%
2024-10-25	172.4700	174.0000	171.600000	171.7900	-0.215%	3,468,261	-6.933%
2024-10-24	172.9200	173.5350	171.700000	172.1600	-0.457%	3,540,025	-7.133%
2024-10-23	173.7000	173.8400	172.470000	172.9500	-0.814%	3,520,771	-7.557%
2024-10-22	174.5100	174.9500	173.505000	174.3700	-0.366%	3,590,835	-8.310%
2024-10-21	174.4600	177.5000	174.348731	175.0100	-0.029%	5,917,936	-8.645%
2024-10-18	172.3000	175.3300	172.120000	175.0600	+0.223%	4,134,072	-8.671%
2024-10-17	174.3800	175.4700	173.695000	174.6700	+0.109%	3,895,692	-8.467%
2024-10-16	175.0100	175.3300	173.630000	174.4800	-0.807%	4,367,272	-8.368%
2024-10-15	176.3550	177.3900	175.120000	175.9000	-0.114%	4,983,794	-9.107%
2024-10-14	174.9550	176.2700	174.440000	176.1000	+0.738%	3,844,338	-9.211%
2024-10-11	174.0000	175.1750	172.870000	174.8100	+1.052%	4,588,970	-8.541%
2024-10-10	172.0700	173.0600	171.220000	172.9900	+0.261%	5,154,521	-7.578%
2024-10-09	169.3800	173.2800	169.100000	172.5400	+1.244%	7,053,045	-7.337%
2024-10-08	167.7200	170.6500	166.850000	170.4200	+1.920%	7,524,795	-6.185%
2024-10-07	167.7200	167.9300	166.455000	167.2100	-0.452%	5,119,458	-4.384%
2024-10-04	167.1500	168.5000	166.820000	167.9700	-0.332%	4,312,303	-4.816%
2024-10-03	168.1400	169.1050	167.170000	168.5300	-0.602%	4,991,440	-5.133%
2024-10-02	171.5000	171.7400	168.520000	169.5500	-1.068%	5,690,599	-5.703%
2024-10-01	171.2900	171.9400	169.770000	171.3800	+0.782%	6,108,466	-6.710%
2024-09-30	170.5800	171.7400	169.580000	170.0500	+0.029%	4,832,565	-5.981%
2024-09-27	169.9600	171.6450	169.680000	170.0000	+0.183%	6,881,079	-5.953%
2024-09-26	169.2200	171.0000	168.680000	169.6900	+0.171%	5,396,823	-5.781%
2024-09-25	170.4000	170.7650	168.762300	169.4000	-0.306%	4,266,508	-5.620%
2024-09-24	170.9900	171.6000	169.500000	169.9200	-1.272%	7,602,691	-5.909%
2024-09-23	170.8700	173.9400	170.725000	172.1100	+0.543%	5,296,044	-7.106%
2024-09-20	172.5700	173.7700	170.220000	171.1800	-1.992%	11,168,354	-6.601%

document.getElementById("yFGxjQ").onerror = function(){this.style.display='none';}; .dark-mode .s328zg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s328zg{ color: #333333; background-color: white; border: 2px solid #333333; }PEPPepsiCo, Inc.stock NASDAQ

PEP
PepsiCo, Inc.
stock NASDAQ