PepsiCo (PEP)
NASDAQ:PEP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
151.88
154.82
151.75
154.80
154.80
+1.04%
6,871,787
0.92
Apr 07, 2026
156.18
156.54
152.57
153.21
153.21
-2.25%
5,151,133
0.69
Apr 06, 2026
156.41
156.86
155.40
156.73
156.73
-0.18%
3,562,848
0.47
Apr 03, 2026
154.66
157.06
154.22
157.01
157.01
0.00%
0
0.00
Apr 02, 2026
154.66
157.06
154.22
157.01
157.01
+1.53%
5,409,982
0.69
Apr 01, 2026
153.55
155.15
153.26
154.65
154.65
-0.41%
5,412,574
0.69
Mar 31, 2026
157.67
157.67
154.17
155.29
155.29
-0.98%
8,033,786
1.05
Mar 30, 2026
153.82
158.39
153.37
156.82
156.82
+2.47%
10,386,800
1.37
Mar 27, 2026
151.14
154.54
150.47
153.04
153.04
+1.47%
6,663,093
0.88
Mar 26, 2026
151.93
153.15
150.67
150.83
150.83
-0.59%
5,669,953
0.75
Mar 25, 2026
151.30
151.84
149.03
151.73
151.73
+0.76%
4,976,661
0.66
Mar 24, 2026
150.45
152.58
150.20
150.59
150.59
-0.19%
5,802,970
0.77
Mar 23, 2026
152.30
152.30
149.94
150.88
150.88
+0.56%
6,782,643
0.91
Mar 20, 2026
152.45
153.41
149.34
150.04
150.04
-1.77%
14,478,010
1.98
Mar 19, 2026
153.75
154.68
152.66
152.74
152.74
-0.52%
5,538,607
0.75
Mar 18, 2026
155.25
156.12
153.29
153.54
153.54
-1.89%
4,971,453
0.66
Mar 17, 2026
158.83
159.11
156.29
156.50
156.50
-0.77%
5,309,767
0.70
Mar 16, 2026
161.36
161.58
157.54
157.72
157.72
-1.35%
4,497,474
0.59
Mar 13, 2026
159.78
161.51
159.24
159.88
159.88
+0.64%
4,602,768
0.60
Mar 12, 2026
158.87
161.54
158.69
158.86
158.86
-0.81%
6,094,616
0.79
Mar 11, 2026
160.31
160.91
157.89
160.15
160.15
-0.39%
4,359,620
0.56
Mar 10, 2026
160.70
162.86
159.59
160.78
160.78
-0.46%
5,188,748
0.66
Mar 09, 2026
159.17
162.43
158.10
161.53
161.53
+1.32%
6,387,815
0.80
Mar 06, 2026
158.25
159.53
156.09
159.43
159.43
+0.10%
5,938,308
0.73
Mar 05, 2026
162.16
163.40
160.16
160.70
159.28
-1.96%
7,133,688
0.88
Mar 04, 2026
165.04
165.93
163.37
163.92
162.47
-0.60%
6,855,436
0.85
Mar 03, 2026
166.54
167.22
163.67
164.91
163.45
-1.42%
6,718,114
0.83
Mar 02, 2026
169.05
169.54
167.14
167.28
165.80
-1.45%
7,263,987
0.91
Feb 27, 2026
168.38
170.28
167.82
169.74
168.24
+1.29%
10,585,170
1.33
Feb 26, 2026
169.63
170.06
167.16
167.58
166.10
-0.94%
7,219,301
0.91
Feb 25, 2026
168.61
169.50
166.00
169.17
167.67
-0.22%
6,832,706
0.86
Feb 24, 2026
168.23
169.79
167.77
169.54
168.04
+0.72%
6,319,783
0.81
Feb 23, 2026
164.49
168.81
164.24
168.32
166.83
+2.05%
6,801,623
0.87
Feb 20, 2026
164.65
164.97
163.02
164.94
163.48
+0.21%
4,811,816
0.61
Feb 19, 2026
164.39
165.05
163.13
164.59
163.13
+0.12%
6,155,811
0.78
Feb 18, 2026
161.79
164.53
160.63
164.39
162.93
+1.53%
7,239,829
0.92
Feb 17, 2026
166.12
167.54
160.81
161.92
160.49
-2.42%
8,749,818
1.11
Feb 16, 2026
167.20
167.88
165.00
165.94
164.47
0.00%
0
0.00
Feb 13, 2026
167.20
167.88
165.00
165.94
164.47
-0.75%
9,286,336
1.16
Feb 12, 2026
169.76
171.48
167.09
167.20
165.72
-1.15%
9,516,273
1.19
Feb 11, 2026
167.65
170.27
166.02
169.15
167.65
+1.31%
6,733,819
0.84
Feb 10, 2026
165.75
167.41
163.74
166.97
165.49
+0.30%
10,352,920
1.31
Feb 09, 2026
169.50
169.93
164.94
166.47
165.00
-2.36%
10,316,240
1.31
Feb 06, 2026
167.45
170.75
167.26
170.49
168.98
+1.77%
10,960,440
1.40
Feb 05, 2026
166.51
168.01
165.25
167.53
166.05
+0.81%
11,038,830
1.43
Feb 04, 2026
164.89
167.94
164.17
166.18
164.71
+2.04%
13,322,900
1.74
Feb 03, 2026
156.60
163.44
155.50
162.85
161.41
+4.93%
19,096,430
2.57
Feb 02, 2026
154.06
156.62
153.19
155.20
153.83
+1.02%
14,660,510
2.00
Jan 30, 2026
149.01
153.89
148.59
153.63
152.27
+3.32%
12,641,260
1.74
Jan 29, 2026
148.84
150.86
148.44
148.69
147.37
+0.13%
9,062,259
1.25
Rows: