PepsiCo, Inc.
PEP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $138.00 | $138.80 | $136.15 | $136.34 | +0.01% | 10.76M |
| Sep 11, 2026 | $137.31 | $137.49 | $136.04 | $136.32 | -0.24% | 8.77M |
| Sep 10, 2026 | $137.50 | $137.79 | $136.48 | $136.65 | -0.03% | 7.45M |
| Sep 9, 2026 | $138.01 | $138.12 | $136.33 | $136.69 | -1.27% | 7.37M |
| Sep 8, 2026 | $137.00 | $138.98 | $137.00 | $138.45 | +0.60% | 10.09M |
| Sep 4, 2026 | $137.74 | $139.47 | $137.43 | $137.63 | -1.71% | 6.15M |
| Sep 3, 2026 | $140.32 | $140.75 | $138.58 | $140.02 | -0.36% | 10.32M |
| Sep 2, 2026 | $140.27 | $141.71 | $139.30 | $140.52 | +0.52% | 7.06M |
| Sep 1, 2026 | $141.19 | $141.43 | $139.37 | $139.79 | -0.39% | 5.54M |
| Aug 31, 2026 | $141.04 | $141.04 | $139.33 | $140.34 | -0.52% | 6.56M |
| Aug 28, 2026 | $140.66 | $141.29 | $139.99 | $141.07 | +0.97% | 5.47M |
| Aug 27, 2026 | $140.56 | $141.09 | $139.68 | $139.72 | -1.74% | 6.25M |
| Aug 26, 2026 | $142.69 | $142.69 | $141.22 | $142.19 | -0.06% | 8.59M |
| Aug 25, 2026 | $143.73 | $143.87 | $142.08 | $142.27 | -1.66% | 10.20M |
| Aug 24, 2026 | $144.91 | $145.90 | $144.38 | $144.67 | +0.83% | 6.00M |
| Aug 21, 2026 | $142.67 | $143.56 | $141.64 | $143.48 | +0.99% | 6.63M |
| Aug 20, 2026 | $141.74 | $143.37 | $141.11 | $142.08 | -0.35% | 5.35M |
| Aug 19, 2026 | $140.87 | $143.63 | $140.63 | $142.58 | +1.75% | 6.95M |
| Aug 18, 2026 | $140.36 | $140.80 | $139.05 | $140.13 | +1.37% | 6.22M |
| Aug 17, 2026 | $139.71 | $139.89 | $137.66 | $138.24 | -1.81% | 6.86M |
| Aug 14, 2026 | $140.62 | $141.27 | $140.12 | $140.79 | +0.12% | 3.87M |
| Aug 13, 2026 | $139.41 | $140.83 | $139.33 | $140.62 | +1.38% | 6.25M |
| Aug 12, 2026 | $137.52 | $138.75 | $136.73 | $138.70 | +0.21% | 5.47M |
| Aug 11, 2026 | $137.01 | $138.51 | $136.90 | $138.41 | +0.49% | 5.82M |
| Aug 10, 2026 | $138.52 | $138.52 | $137.18 | $137.73 | -0.93% | 5.88M |
| Aug 7, 2026 | $137.54 | $139.49 | $137.15 | $139.02 | +0.42% | 4.73M |
| Aug 6, 2026 | $140.09 | $140.52 | $137.14 | $138.44 | -0.24% | 8.51M |
| Aug 5, 2026 | $140.23 | $140.27 | $137.92 | $138.78 | -0.23% | 6.26M |
| Aug 4, 2026 | $137.77 | $139.21 | $137.13 | $139.10 | -0.38% | 8.53M |
| Aug 3, 2026 | $141.08 | $141.55 | $138.71 | $139.63 | +0.05% | 6.65M |
| Jul 31, 2026 | $139.53 | $140.16 | $138.38 | $139.56 | -0.46% | 9.70M |
| Jul 30, 2026 | $141.10 | $142.52 | $139.42 | $140.20 | -2.30% | 8.26M |
| Jul 29, 2026 | $143.28 | $145.23 | $142.58 | $143.50 | +0.45% | 8.40M |
| Jul 28, 2026 | $143.21 | $145.43 | $141.79 | $142.86 | +2.20% | 10.65M |
| Jul 27, 2026 | $137.07 | $140.31 | $137.01 | $139.79 | +2.31% | 7.24M |
| Jul 24, 2026 | $135.53 | $137.13 | $134.57 | $136.64 | +1.25% | 7.97M |
| Jul 23, 2026 | $134.70 | $135.34 | $133.73 | $134.95 | -0.52% | 7.76M |
| Jul 22, 2026 | $136.36 | $136.36 | $134.72 | $135.65 | +0.48% | 6.20M |
| Jul 21, 2026 | $134.90 | $135.38 | $134.27 | $135.00 | -0.34% | 7.99M |
| Jul 20, 2026 | $137.57 | $137.59 | $133.95 | $135.46 | -1.21% | 8.76M |
| Jul 17, 2026 | $140.89 | $141.96 | $136.18 | $137.12 | -1.66% | 8.58M |
| Jul 16, 2026 | $137.04 | $139.62 | $136.50 | $139.43 | +2.98% | 7.81M |
| Jul 15, 2026 | $135.09 | $136.99 | $134.65 | $135.40 | -0.04% | 8.08M |
| Jul 14, 2026 | $138.25 | $138.79 | $135.41 | $135.45 | -2.20% | 8.52M |
| Jul 13, 2026 | $138.02 | $140.25 | $137.75 | $138.49 | +0.81% | 6.72M |
| Jul 10, 2026 | $135.86 | $137.96 | $135.31 | $137.38 | -0.35% | 9.07M |
| Jul 9, 2026 | $137.09 | $138.74 | $134.69 | $137.86 | -3.26% | 18.76M |
| Jul 8, 2026 | $146.00 | $146.00 | $142.44 | $142.51 | -1.70% | 9.00M |
| Jul 7, 2026 | $146.99 | $149.04 | $144.54 | $144.98 | +1.18% | 9.26M |
| Jul 6, 2026 | $144.24 | $144.70 | $141.38 | $143.29 | -0.64% | 9.01M |
| Jul 2, 2026 | $143.24 | $144.74 | $142.16 | $144.22 | +2.17% | 13.04M |
| Jul 1, 2026 | $137.21 | $141.34 | $136.61 | $141.16 | +4.25% | 9.39M |
| Jun 30, 2026 | $138.81 | $139.14 | $134.94 | $135.40 | -2.37% | 14.15M |
| Jun 29, 2026 | $141.97 | $142.37 | $137.53 | $138.68 | -1.92% | 10.04M |
| Jun 26, 2026 | $140.52 | $142.14 | $140.20 | $141.39 | +1.34% | 9.74M |
| Jun 25, 2026 | $141.99 | $143.10 | $139.37 | $139.52 | -1.93% | 7.34M |
| Jun 24, 2026 | $142.02 | $143.74 | $141.67 | $142.27 | +0.15% | 8.32M |
| Jun 23, 2026 | $143.68 | $143.68 | $140.87 | $142.05 | +0.95% | 7.59M |
| Jun 22, 2026 | $141.28 | $142.49 | $140.48 | $140.71 | -0.92% | 10.35M |
| Jun 18, 2026 | $141.05 | $142.73 | $141.04 | $142.02 | — | 19.13M |
