PepsiCo, Inc.
PEP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $138.28 | $140.66 | $137.92 | $140.42 | +2.24% | 9.35M |
| Oct 30, 2026 | $136.58 | $138.59 | $135.80 | $137.34 | +2.65% | 19.51M |
| Oct 29, 2026 | $134.96 | $134.96 | $132.73 | $133.79 | +0.87% | 6.20M |
| Oct 28, 2026 | $132.12 | $132.89 | $131.85 | $132.63 | -0.65% | 5.89M |
| Oct 27, 2026 | $134.11 | $134.72 | $132.50 | $133.50 | -1.45% | 8.36M |
| Oct 26, 2026 | $135.57 | $137.65 | $135.00 | $135.46 | -0.23% | 7.07M |
| Oct 23, 2026 | $138.06 | $138.28 | $134.66 | $135.77 | -2.20% | 7.48M |
| Oct 22, 2026 | $136.27 | $139.00 | $134.85 | $138.83 | +3.07% | 9.38M |
| Oct 21, 2026 | $133.21 | $135.48 | $133.14 | $134.70 | +0.51% | 9.07M |
| Oct 20, 2026 | $134.77 | $134.95 | $133.40 | $134.02 | +0.34% | 9.97M |
| Oct 19, 2026 | $130.88 | $133.81 | $130.27 | $133.57 | +1.58% | 9.66M |
| Oct 16, 2026 | $129.53 | $131.59 | $128.82 | $131.49 | +2.42% | 10.70M |
| Oct 15, 2026 | $131.40 | $133.15 | $127.27 | $128.38 | -0.69% | 11.65M |
| Oct 14, 2026 | $128.20 | $129.36 | $127.20 | $129.27 | +1.55% | 9.55M |
| Oct 13, 2026 | $128.15 | $128.15 | $125.82 | $127.30 | +0.49% | 11.78M |
| Oct 12, 2026 | $126.76 | $127.23 | $125.82 | $126.68 | +0.56% | 7.90M |
| Oct 9, 2026 | $126.70 | $127.10 | $125.29 | $125.97 | -1.85% | 9.88M |
| Oct 8, 2026 | $124.31 | $129.50 | $124.05 | $128.34 | +3.73% | 24.00M |
| Oct 7, 2026 | $125.93 | $126.44 | $123.47 | $123.73 | -1.58% | 13.34M |
| Oct 6, 2026 | $125.66 | $127.21 | $124.63 | $125.71 | +0.05% | 10.03M |
| Oct 5, 2026 | $125.85 | $126.05 | $124.22 | $125.65 | -0.19% | 8.83M |
| Oct 2, 2026 | $125.96 | $126.30 | $125.16 | $125.89 | +0.23% | 6.09M |
| Oct 1, 2026 | $126.94 | $127.31 | $125.53 | $125.60 | -0.88% | 8.54M |
| Sep 30, 2026 | $128.90 | $129.98 | $126.70 | $126.72 | -1.53% | 9.81M |
| Sep 29, 2026 | $126.51 | $128.94 | $126.42 | $128.69 | +0.15% | 8.42M |
| Sep 28, 2026 | $127.48 | $128.75 | $126.72 | $128.50 | -0.10% | 7.51M |
| Sep 25, 2026 | $127.75 | $128.72 | $126.90 | $128.63 | +0.37% | 6.71M |
| Sep 24, 2026 | $131.02 | $131.19 | $128.11 | $128.15 | -1.56% | 9.64M |
| Sep 23, 2026 | $131.09 | $131.39 | $129.22 | $130.18 | -0.77% | 8.18M |
| Sep 22, 2026 | $130.41 | $131.41 | $129.93 | $131.19 | +1.23% | 7.75M |
| Sep 21, 2026 | $129.65 | $130.22 | $127.98 | $129.59 | -0.12% | 12.01M |
| Sep 18, 2026 | $132.21 | $132.30 | $129.55 | $129.75 | -2.93% | 23.54M |
| Sep 17, 2026 | $134.78 | $134.91 | $132.93 | $133.66 | -0.51% | 10.56M |
| Sep 16, 2026 | $135.42 | $136.05 | $134.24 | $134.34 | -0.86% | 6.89M |
| Sep 15, 2026 | $135.77 | $136.03 | $134.75 | $135.50 | -0.62% | 8.18M |
| 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 | — | 5.88M |
