PepsiCo Inc (PEP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 137.54 | 139.49 | 137.15 | 139.02 | +0.42% | 4,731,100 |
| 2026-08-06 | 140.09 | 140.52 | 137.14 | 138.44 | -0.24% | 8,510,300 |
| 2026-08-05 | 140.23 | 140.27 | 137.92 | 138.78 | -0.23% | 6,257,600 |
| 2026-08-04 | 137.77 | 139.21 | 137.13 | 139.10 | -0.38% | 8,525,200 |
| 2026-08-03 | 141.08 | 141.55 | 138.71 | 139.63 | +0.05% | 6,645,300 |
| 2026-07-31 | 139.53 | 140.16 | 138.38 | 139.56 | -0.46% | 9,699,400 |
| 2026-07-30 | 141.10 | 142.52 | 139.42 | 140.20 | -2.30% | 8,253,100 |
| 2026-07-29 | 143.28 | 145.23 | 142.58 | 143.50 | +0.45% | 8,390,800 |
| 2026-07-28 | 143.21 | 145.43 | 141.79 | 142.86 | +2.20% | 10,648,800 |
| 2026-07-27 | 137.07 | 140.31 | 137.01 | 139.79 | +2.31% | 7,237,900 |
| 2026-07-24 | 135.53 | 137.13 | 134.57 | 136.64 | +1.25% | 7,968,300 |
| 2026-07-23 | 134.70 | 135.34 | 133.73 | 134.95 | -0.52% | 7,755,700 |
| 2026-07-22 | 136.36 | 136.36 | 134.72 | 135.65 | +0.48% | 6,198,700 |
| 2026-07-21 | 134.90 | 135.38 | 134.27 | 135.00 | -0.34% | 7,989,500 |
| 2026-07-20 | 137.57 | 137.59 | 133.95 | 135.46 | -1.21% | 8,758,700 |
| 2026-07-17 | 140.89 | 141.96 | 136.18 | 137.12 | -1.66% | 8,579,300 |
| 2026-07-16 | 137.04 | 139.62 | 136.50 | 139.43 | +2.98% | 7,805,600 |
| 2026-07-15 | 135.09 | 136.99 | 134.65 | 135.40 | -0.04% | 8,078,300 |
| 2026-07-14 | 138.25 | 138.79 | 135.41 | 135.45 | -2.20% | 8,518,600 |
| 2026-07-13 | 138.02 | 140.25 | 137.75 | 138.49 | +0.81% | 6,716,300 |
| 2026-07-10 | 135.86 | 137.96 | 135.31 | 137.38 | -0.35% | 9,074,900 |
| 2026-07-09 | 137.09 | 138.74 | 134.69 | 137.86 | -3.26% | 18,763,700 |
| 2026-07-08 | 146.00 | 146.00 | 142.44 | 142.51 | -1.70% | 8,997,900 |
| 2026-07-07 | 146.99 | 149.04 | 144.54 | 144.98 | +1.18% | 9,256,700 |
| 2026-07-06 | 144.24 | 144.70 | 141.38 | 143.29 | -0.64% | 9,006,600 |
| 2026-07-02 | 143.24 | 144.74 | 142.16 | 144.22 | +2.17% | 13,040,200 |
| 2026-07-01 | 137.21 | 141.34 | 136.61 | 141.16 | +4.25% | 9,391,700 |
| 2026-06-30 | 138.81 | 139.14 | 134.94 | 135.40 | -2.37% | 14,148,300 |
| 2026-06-29 | 141.97 | 142.37 | 137.53 | 138.68 | -1.92% | 10,042,400 |
| 2026-06-26 | 140.52 | 142.14 | 140.20 | 141.39 | +1.34% | 9,735,700 |
| 2026-06-25 | 141.99 | 143.10 | 139.37 | 139.52 | -1.93% | 7,333,300 |
| 2026-06-24 | 142.02 | 143.74 | 141.67 | 142.27 | +0.15% | 8,324,100 |
| 2026-06-23 | 143.68 | 143.68 | 140.87 | 142.05 | +0.95% | 7,589,000 |
| 2026-06-22 | 141.28 | 142.49 | 140.48 | 140.71 | -0.92% | 10,345,000 |
| 2026-06-18 | 141.05 | 142.73 | 141.04 | 142.02 | +0.30% | 19,130,300 |
| 2026-06-17 | 145.51 | 145.87 | 140.85 | 141.59 | -3.10% | 10,126,600 |
| 2026-06-16 | 146.87 | 147.64 | 145.03 | 146.12 | -0.09% | 9,345,200 |
| 2026-06-15 | 143.02 | 146.77 | 142.81 | 146.25 | +1.37% | 8,976,400 |
| 2026-06-12 | 143.80 | 144.36 | 142.41 | 144.27 | +0.38% | 6,781,700 |
| 2026-06-11 | 144.86 | 145.40 | 143.57 | 143.73 | -0.41% | 8,653,900 |
| 2026-06-10 | 143.95 | 145.45 | 143.00 | 144.32 | +1.08% | 11,249,200 |
| 2026-06-09 | 141.53 | 144.30 | 140.85 | 142.78 | +1.49% | 10,390,200 |
| 2026-06-08 | 140.92 | 141.86 | 139.26 | 140.68 | -0.87% | 8,800,500 |
| 2026-06-05 | 141.56 | 144.34 | 141.21 | 141.92 | -0.16% | 13,228,700 |
| 2026-06-04 | 144.86 | 145.70 | 141.21 | 142.15 | -0.27% | 8,089,800 |
| 2026-06-03 | 141.79 | 143.68 | 141.77 | 142.54 | +0.38% | 6,225,100 |
| 2026-06-02 | 141.54 | 142.89 | 140.81 | 142.00 | +0.34% | 7,864,700 |
| 2026-06-01 | 142.59 | 144.11 | 141.32 | 141.52 | -1.85% | 8,077,300 |
| 2026-05-29 | 145.14 | 146.77 | 143.55 | 144.19 | -1.44% | 12,776,400 |
| 2026-05-28 | 147.77 | 148.61 | 145.62 | 146.29 | -0.98% | 7,625,200 |
| 2026-05-27 | 146.27 | 148.91 | 145.70 | 147.74 | +1.41% | 7,404,500 |
| 2026-05-26 | 149.71 | 150.25 | 145.50 | 145.68 | -3.25% | 9,059,200 |
| 2026-05-22 | 149.41 | 150.84 | 148.54 | 150.57 | +1.16% | 7,774,400 |
| 2026-05-21 | 149.29 | 149.67 | 146.38 | 148.85 | -0.29% | 6,123,100 |
| 2026-05-20 | 149.57 | 150.65 | 148.39 | 149.29 | -0.72% | 7,425,800 |
| 2026-05-19 | 150.30 | 152.57 | 148.97 | 150.37 | +0.88% | 10,093,900 |
| 2026-05-18 | 149.99 | 150.12 | 147.48 | 149.06 | -0.04% | 8,799,400 |
| 2026-05-15 | 149.56 | 150.11 | 148.19 | 149.12 | +0.30% | 6,230,600 |
| 2026-05-14 | 149.50 | 149.99 | 148.15 | 148.67 | -0.40% | 5,022,200 |
| 2026-05-13 | 150.69 | 153.24 | 148.96 | 149.27 | -1.70% | 5,524,900 |
| 2026-05-12 | 150.54 | 152.72 | 148.36 | 151.85 | +1.63% | 6,250,700 |
| 2026-05-11 | 154.39 | 154.70 | 149.06 | 149.41 | -3.37% | 8,373,300 |
| 2026-05-08 | 156.75 | 157.30 | 154.38 | 154.62 | -1.07% | 4,934,400 |
| 2026-05-07 | 155.01 | 157.35 | 154.88 | 156.29 | +0.21% | 4,464,000 |
| 2026-05-06 | 155.80 | 156.93 | 154.87 | 155.96 | +0.59% | 5,296,600 |
| 2026-05-05 | 154.05 | 156.31 | 152.54 | 155.04 | +0.29% | 6,200,100 |
| 2026-05-04 | 155.90 | 156.73 | 153.67 | 154.59 | -1.79% | 5,330,800 |
| 2026-05-01 | 159.55 | 160.00 | 156.43 | 157.41 | -0.68% | 4,447,300 |
| 2026-04-30 | 155.98 | 159.00 | 155.28 | 158.49 | +2.06% | 7,065,100 |
| 2026-04-29 | 155.59 | 156.49 | 153.48 | 155.29 | -0.64% | 4,047,600 |
| 2026-04-28 | 156.80 | 158.11 | 155.32 | 156.29 | +1.42% | 5,174,300 |
| 2026-04-27 | 155.53 | 156.65 | 154.00 | 154.10 | -0.86% | 4,077,000 |
| 2026-04-24 | 155.93 | 156.28 | 154.66 | 155.44 | -0.17% | 5,364,900 |
| 2026-04-23 | 155.16 | 156.61 | 154.57 | 155.70 | +1.24% | 6,077,600 |
| 2026-04-22 | 155.08 | 157.22 | 153.55 | 153.79 | -0.73% | 5,921,300 |
| 2026-04-21 | 156.74 | 157.04 | 153.73 | 154.92 | -1.32% | 6,357,300 |
| 2026-04-20 | 158.74 | 158.84 | 155.84 | 156.99 | -0.43% | 5,731,000 |
| 2026-04-17 | 158.26 | 160.03 | 156.47 | 157.67 | -0.45% | 7,799,900 |
| 2026-04-16 | 155.54 | 159.79 | 154.26 | 158.38 | +2.28% | 10,422,100 |
| 2026-04-15 | 155.02 | 155.76 | 153.34 | 154.85 | -0.56% | 7,684,800 |
| 2026-04-14 | 154.51 | 156.63 | 154.29 | 155.72 | -0.10% | 5,655,800 |
| 2026-04-13 | 156.99 | 157.03 | 154.95 | 155.88 | -0.75% | 5,827,800 |
| 2026-04-10 | 157.16 | 157.79 | 156.33 | 157.06 | -0.27% | 4,412,700 |
| 2026-04-09 | 153.70 | 158.01 | 153.25 | 157.49 | +1.74% | 4,339,400 |
| 2026-04-08 | 151.88 | 154.82 | 151.75 | 154.80 | +1.04% | 6,878,500 |
| 2026-04-07 | 156.18 | 156.54 | 152.57 | 153.21 | -2.25% | 5,151,100 |
| 2026-04-06 | 156.41 | 156.86 | 155.40 | 156.73 | -0.18% | 3,562,500 |
| 2026-04-02 | 154.66 | 157.06 | 154.22 | 157.01 | +1.53% | 5,410,000 |
| 2026-04-01 | 153.55 | 155.15 | 153.26 | 154.65 | -0.41% | 5,412,600 |
| 2026-03-31 | 157.67 | 157.67 | 154.17 | 155.29 | -0.98% | 8,033,800 |
| 2026-03-30 | 153.82 | 158.39 | 153.37 | 156.82 | +2.47% | 10,386,800 |
| 2026-03-27 | 151.14 | 154.54 | 150.47 | 153.04 | +1.47% | 6,663,600 |
| 2026-03-26 | 151.93 | 153.15 | 150.67 | 150.83 | -0.59% | 5,677,100 |
| 2026-03-25 | 151.30 | 151.84 | 149.03 | 151.73 | +0.76% | 4,978,500 |
| 2026-03-24 | 150.45 | 152.58 | 150.20 | 150.59 | -0.19% | 5,803,700 |
| 2026-03-23 | 152.30 | 152.30 | 149.94 | 150.88 | +0.56% | 6,783,000 |
| 2026-03-20 | 152.45 | 153.41 | 149.34 | 150.04 | -1.77% | 14,480,700 |
| 2026-03-19 | 153.75 | 154.68 | 152.66 | 152.74 | -0.52% | 5,555,500 |
| 2026-03-18 | 155.25 | 156.12 | 153.29 | 153.54 | -1.89% | 5,124,400 |
| 2026-03-17 | 158.83 | 159.11 | 156.29 | 156.50 | -0.77% | 5,460,200 |
| 2026-03-16 | 161.36 | 161.58 | 157.54 | 157.72 | -1.35% | 4,498,700 |
| 2026-03-13 | 159.78 | 161.51 | 159.24 | 159.88 | +0.64% | 4,676,800 |
| 2026-03-12 | 158.87 | 161.54 | 158.69 | 158.86 | -0.81% | 6,165,600 |
| 2026-03-11 | 160.31 | 160.91 | 157.89 | 160.15 | -0.39% | 4,359,700 |
| 2026-03-10 | 160.70 | 162.86 | 159.59 | 160.78 | -0.46% | 5,341,336 |
| 2026-03-09 | 159.17 | 162.43 | 158.09 | 161.53 | +1.32% | 6,415,969 |
| 2026-03-06 | 158.25 | 159.53 | 156.09 | 159.43 | -0.79% | 5,937,900 |
| 2026-03-05 | 162.16 | 163.40 | 160.16 | 160.70 | -1.96% | 7,133,700 |
| 2026-03-04 | 165.04 | 165.93 | 163.37 | 163.92 | -0.60% | 6,855,400 |
| 2026-03-03 | 166.54 | 167.22 | 163.67 | 164.91 | -1.42% | 6,718,100 |
| 2026-03-02 | 169.05 | 169.54 | 167.14 | 167.28 | -1.45% | 7,264,000 |
| 2026-02-27 | 168.38 | 170.28 | 167.82 | 169.74 | +1.29% | 10,585,200 |
| 2026-02-26 | 169.63 | 170.06 | 167.16 | 167.58 | -0.94% | 7,219,300 |
| 2026-02-25 | 168.61 | 169.50 | 166.00 | 169.17 | -0.22% | 6,832,700 |
| 2026-02-24 | 168.23 | 169.79 | 167.77 | 169.54 | +0.72% | 6,319,800 |
| 2026-02-23 | 164.49 | 168.81 | 164.24 | 168.32 | +2.05% | 6,801,600 |
| 2026-02-20 | 164.65 | 164.97 | 163.02 | 164.94 | +0.21% | 4,811,800 |
| 2026-02-19 | 164.39 | 165.05 | 163.13 | 164.59 | +0.12% | 6,155,800 |
| 2026-02-18 | 161.79 | 164.53 | 160.63 | 164.39 | +1.53% | 7,239,800 |
| 2026-02-17 | 166.12 | 167.54 | 160.81 | 161.92 | -2.42% | 8,749,800 |
| 2026-02-13 | 167.20 | 167.88 | 165.00 | 165.94 | -0.75% | 9,286,100 |
| 2026-02-12 | 169.76 | 171.48 | 167.09 | 167.20 | -1.15% | 9,516,300 |
| 2026-02-11 | 167.65 | 170.27 | 166.02 | 169.15 | +1.31% | 6,733,400 |
| 2026-02-10 | 165.75 | 167.41 | 163.74 | 166.97 | +0.30% | 10,352,500 |
| 2026-02-09 | 169.50 | 169.93 | 164.94 | 166.47 | -2.36% | 10,316,200 |
| 2026-02-06 | 167.45 | 170.75 | 167.26 | 170.49 | +1.77% | 10,960,400 |
| 2026-02-05 | 166.51 | 168.01 | 165.25 | 167.53 | +0.81% | 11,038,800 |
| 2026-02-04 | 164.89 | 167.94 | 164.17 | 166.18 | +2.04% | 13,322,900 |
| 2026-02-03 | 156.60 | 163.44 | 155.50 | 162.85 | +4.93% | 19,096,400 |
| 2026-02-02 | 154.06 | 156.62 | 153.19 | 155.20 | +1.02% | 14,660,500 |
| 2026-01-30 | 149.01 | 153.89 | 148.59 | 153.63 | +3.32% | 12,641,300 |
| 2026-01-29 | 148.84 | 150.86 | 148.44 | 148.69 | +0.13% | 9,062,300 |
| 2026-01-28 | 148.41 | 150.04 | 147.76 | 148.50 | -0.19% | 5,954,100 |
| 2026-01-27 | 145.75 | 148.82 | 145.33 | 148.78 | +1.99% | 7,114,900 |
| 2026-01-26 | 144.80 | 145.92 | 144.14 | 145.87 | +0.89% | 6,589,600 |
| 2026-01-23 | 143.86 | 144.84 | 143.06 | 144.58 | +0.12% | 5,870,100 |
| 2026-01-22 | 146.68 | 147.13 | 144.17 | 144.40 | -1.59% | 8,167,400 |
| 2026-01-21 | 147.05 | 148.01 | 144.94 | 146.74 | -0.62% | 7,679,600 |
| 2026-01-20 | 146.22 | 147.66 | 144.32 | 147.66 | +0.92% | 9,982,800 |
| 2026-01-16 | 147.16 | 147.55 | 145.51 | 146.32 | -0.17% | 10,313,500 |
| 2026-01-15 | 146.06 | 147.02 | 145.53 | 146.57 | +0.45% | 5,797,800 |
| 2026-01-14 | 143.14 | 146.30 | 143.14 | 145.92 | +1.70% | 8,329,500 |
| 2026-01-13 | 141.10 | 143.65 | 141.04 | 143.48 | +1.50% | 9,030,200 |
| 2026-01-12 | 139.91 | 141.51 | 138.56 | 141.36 | +1.04% | 12,223,400 |
| 2026-01-09 | 139.44 | 140.79 | 138.70 | 139.91 | +0.39% | 6,767,600 |
| 2026-01-08 | 136.57 | 139.48 | 136.01 | 139.37 | +1.72% | 8,762,800 |
| 2026-01-07 | 139.22 | 139.83 | 136.96 | 137.01 | -1.40% | 8,539,800 |
| 2026-01-06 | 139.68 | 140.06 | 138.57 | 138.96 | -0.69% | 9,576,500 |
| 2026-01-05 | 141.66 | 141.81 | 139.40 | 139.92 | -1.62% | 9,031,400 |
| 2026-01-02 | 143.22 | 143.41 | 142.10 | 142.23 | -0.90% | 7,182,100 |
| 2025-12-31 | 143.83 | 144.03 | 143.16 | 143.52 | -0.44% | 4,380,300 |
| 2025-12-30 | 143.97 | 145.27 | 143.92 | 144.16 | -0.06% | 4,713,800 |
| 2025-12-29 | 143.74 | 145.05 | 143.60 | 144.24 | +0.32% | 7,201,900 |
| 2025-12-26 | 143.56 | 143.94 | 143.09 | 143.78 | +0.03% | 4,975,500 |
| 2025-12-24 | 143.79 | 143.99 | 142.95 | 143.74 | +0.04% | 2,618,700 |
| 2025-12-23 | 147.19 | 147.19 | 143.56 | 143.68 | -2.29% | 7,254,800 |
| 2025-12-22 | 147.53 | 148.98 | 146.41 | 147.05 | -0.75% | 8,818,700 |
| 2025-12-19 | 149.15 | 149.89 | 147.90 | 148.16 | -0.81% | 17,543,500 |
| 2025-12-18 | 149.80 | 150.37 | 149.25 | 149.37 | -0.47% | 6,643,200 |
| 2025-12-17 | 150.38 | 151.24 | 149.48 | 150.08 | -0.19% | 8,067,100 |
| 2025-12-16 | 151.99 | 152.35 | 149.99 | 150.37 | -0.56% | 7,520,300 |
| 2025-12-15 | 150.94 | 151.70 | 150.28 | 151.22 | +0.38% | 8,409,600 |
| 2025-12-12 | 149.75 | 150.67 | 148.74 | 150.65 | +1.08% | 8,143,100 |
| 2025-12-11 | 150.15 | 150.89 | 148.13 | 149.04 | -0.44% | 7,854,000 |
| 2025-12-10 | 147.77 | 149.78 | 147.00 | 149.70 | +3.50% | 18,526,400 |
| 2025-12-09 | 146.35 | 147.56 | 143.91 | 144.64 | -0.68% | 10,035,200 |
| 2025-12-08 | 145.01 | 146.56 | 144.20 | 145.63 | +0.42% | 6,327,400 |
| 2025-12-05 | 145.62 | 145.80 | 144.51 | 145.02 | -1.29% | 5,971,300 |
| 2025-12-04 | 147.75 | 148.25 | 146.13 | 146.91 | -0.78% | 6,803,000 |
| 2025-12-03 | 148.69 | 150.70 | 147.91 | 148.06 | -0.37% | 5,109,200 |
| 2025-12-02 | 149.46 | 149.51 | 146.53 | 148.61 | -0.60% | 6,830,300 |
| 2025-12-01 | 148.63 | 149.82 | 148.51 | 149.51 | +0.52% | 7,623,300 |
| 2025-11-28 | 147.23 | 148.82 | 147.23 | 148.74 | +0.51% | 2,969,300 |
| 2025-11-26 | 146.32 | 148.47 | 146.23 | 147.98 | +1.28% | 5,180,600 |
| 2025-11-25 | 145.93 | 147.12 | 145.57 | 146.11 | +0.42% | 8,954,000 |
| 2025-11-24 | 145.83 | 146.34 | 144.76 | 145.50 | -0.57% | 9,391,400 |
| 2025-11-21 | 146.28 | 148.94 | 145.98 | 146.33 | +0.16% | 7,911,800 |
| 2025-11-20 | 146.60 | 147.08 | 144.90 | 146.10 | -0.69% | 6,878,900 |
| 2025-11-19 | 148.30 | 148.80 | 146.69 | 147.11 | -1.12% | 8,123,200 |
| 2025-11-18 | 148.30 | 149.83 | 147.45 | 148.77 | +0.64% | 10,821,500 |
| 2025-11-17 | 146.12 | 148.11 | 145.22 | 147.83 | +1.36% | 7,320,200 |
| 2025-11-14 | 145.89 | 146.84 | 143.93 | 145.85 | +0.57% | 5,770,500 |
| 2025-11-13 | 144.10 | 146.39 | 143.65 | 145.02 | +0.44% | 6,663,300 |
| 2025-11-12 | 144.56 | 145.50 | 144.06 | 144.39 | -0.48% | 5,790,100 |
| 2025-11-11 | 143.28 | 145.76 | 142.68 | 145.08 | +1.72% | 7,683,600 |
| 2025-11-10 | 142.49 | 143.02 | 141.26 | 142.62 | -0.23% | 6,617,500 |
| 2025-11-07 | 142.93 | 144.05 | 141.65 | 142.95 | +0.97% | 7,592,300 |
| 2025-11-06 | 142.41 | 143.21 | 141.30 | 141.58 | -0.90% | 6,449,400 |
| 2025-11-05 | 142.90 | 143.28 | 141.58 | 142.86 | -0.03% | 7,136,400 |
| 2025-11-04 | 144.70 | 144.93 | 142.06 | 142.90 | -0.49% | 8,302,900 |
| 2025-11-03 | 145.86 | 145.91 | 143.25 | 143.60 | -1.70% | 8,331,500 |
| 2025-10-31 | 146.20 | 147.00 | 145.30 | 146.09 | -0.99% | 6,313,600 |
| 2025-10-30 | 146.34 | 148.09 | 146.25 | 147.55 | +0.95% | 5,752,700 |
| 2025-10-29 | 148.05 | 148.66 | 143.67 | 146.16 | -2.64% | 7,767,600 |
| 2025-10-28 | 151.41 | 153.21 | 149.92 | 150.12 | -1.64% | 5,626,500 |
| 2025-10-27 | 151.01 | 152.87 | 150.96 | 152.63 | +0.71% | 4,744,600 |
| 2025-10-24 | 152.04 | 152.42 | 151.27 | 151.55 | +0.03% | 3,580,200 |
| 2025-10-23 | 153.17 | 153.40 | 151.03 | 151.51 | -0.99% | 6,091,800 |
| 2025-10-22 | 153.15 | 155.18 | 152.71 | 153.03 | -0.10% | 6,486,000 |
| 2025-10-21 | 154.70 | 155.19 | 152.84 | 153.18 | -0.30% | 5,614,300 |
| 2025-10-20 | 154.42 | 154.42 | 152.72 | 153.64 | -0.05% | 4,810,600 |
| 2025-10-17 | 153.77 | 153.91 | 151.74 | 153.71 | +0.68% | 6,710,100 |
| 2025-10-16 | 152.38 | 154.38 | 152.29 | 152.67 | +1.00% | 8,532,900 |
| 2025-10-15 | 151.33 | 152.39 | 149.17 | 151.16 | -0.25% | 6,101,100 |
| 2025-10-14 | 148.69 | 151.62 | 148.50 | 151.54 | +1.78% | 8,371,100 |
| 2025-10-13 | 148.65 | 149.98 | 147.34 | 148.89 | -0.79% | 7,272,000 |
| 2025-10-10 | 145.63 | 150.82 | 145.00 | 150.08 | +3.71% | 17,545,200 |
| 2025-10-09 | 140.46 | 144.74 | 138.59 | 144.71 | +4.23% | 13,706,600 |
| 2025-10-08 | 140.79 | 140.98 | 138.69 | 138.84 | -1.39% | 8,256,700 |
| 2025-10-07 | 140.37 | 141.84 | 139.69 | 140.79 | +0.78% | 6,110,300 |
| 2025-10-06 | 141.77 | 141.85 | 138.88 | 139.70 | -1.61% | 6,750,700 |
| 2025-10-03 | 142.26 | 143.36 | 141.86 | 141.98 | -0.23% | 5,425,700 |
| 2025-10-02 | 141.89 | 143.25 | 141.37 | 142.31 | -0.58% | 4,497,300 |
| 2025-10-01 | 140.81 | 143.37 | 140.48 | 143.14 | +1.92% | 5,880,800 |
| 2025-09-30 | 140.17 | 141.03 | 139.83 | 140.44 | +0.19% | 7,583,400 |
| 2025-09-29 | 140.44 | 140.67 | 139.12 | 140.17 | -0.19% | 11,930,200 |
| 2025-09-26 | 139.94 | 140.99 | 139.85 | 140.44 | +0.37% | 6,224,700 |
| 2025-09-25 | 143.00 | 143.42 | 139.86 | 139.92 | -1.58% | 7,101,700 |
| 2025-09-24 | 141.81 | 142.34 | 141.01 | 142.17 | +0.19% | 5,949,100 |
| 2025-09-23 | 141.04 | 142.23 | 139.96 | 141.90 | +0.62% | 6,356,500 |
| 2025-09-22 | 141.08 | 141.52 | 139.94 | 141.03 | -0.51% | 5,797,600 |
| 2025-09-19 | 141.46 | 142.08 | 140.46 | 141.76 | +0.73% | 12,365,500 |
| 2025-09-18 | 140.64 | 141.63 | 140.39 | 140.73 | -0.35% | 6,106,600 |
| 2025-09-17 | 140.17 | 142.04 | 140.15 | 141.23 | +0.86% | 6,092,900 |
| 2025-09-16 | 140.69 | 141.31 | 139.91 | 140.03 | -0.43% | 9,283,500 |
| 2025-09-15 | 143.40 | 143.53 | 140.53 | 140.64 | -2.01% | 7,279,600 |
| 2025-09-12 | 144.07 | 144.25 | 142.90 | 143.53 | -0.49% | 5,713,700 |
| 2025-09-11 | 142.89 | 144.75 | 142.50 | 144.23 | +1.10% | 6,144,400 |
| 2025-09-10 | 142.23 | 143.11 | 141.42 | 142.66 | -0.31% | 6,015,100 |
| 2025-09-09 | 141.18 | 143.63 | 141.10 | 143.10 | +0.98% | 5,866,400 |
| 2025-09-08 | 145.72 | 145.72 | 140.35 | 141.71 | -3.20% | 11,127,600 |
| 2025-09-05 | 146.00 | 147.88 | 145.28 | 146.39 | -0.34% | 7,186,300 |
| 2025-09-04 | 149.02 | 149.47 | 146.45 | 146.89 | -1.18% | 6,342,200 |
| 2025-09-03 | 149.95 | 150.46 | 147.11 | 148.64 | -1.09% | 11,259,200 |
| 2025-09-02 | 157.44 | 157.80 | 150.21 | 150.28 | +1.10% | 17,348,600 |
| 2025-08-29 | 147.10 | 149.22 | 146.87 | 148.65 | +1.14% | 7,760,700 |
| 2025-08-28 | 147.96 | 148.04 | 146.23 | 146.98 | -0.45% | 9,265,100 |
| 2025-08-27 | 147.00 | 147.79 | 146.31 | 147.64 | +0.44% | 8,092,900 |
| 2025-08-26 | 147.50 | 148.25 | 145.81 | 147.00 | -0.81% | 11,208,100 |
| 2025-08-25 | 148.43 | 148.82 | 147.58 | 148.20 | -0.96% | 6,624,300 |
| 2025-08-22 | 149.65 | 151.18 | 149.09 | 149.64 | +0.44% | 5,218,000 |
| 2025-08-21 | 150.32 | 150.32 | 148.60 | 148.98 | -1.16% | 8,153,600 |
| 2025-08-20 | 153.21 | 154.61 | 148.69 | 150.73 | -0.94% | 10,023,500 |
| 2025-08-19 | 150.00 | 152.32 | 149.86 | 152.16 | +1.75% | 8,596,900 |
| 2025-08-18 | 150.55 | 150.55 | 148.92 | 149.55 | -0.57% | 9,901,000 |
| 2025-08-15 | 149.39 | 151.10 | 148.49 | 150.40 | +1.20% | 9,162,200 |
| 2025-08-14 | 149.04 | 149.50 | 148.05 | 148.62 | -0.49% | 6,892,500 |
| 2025-08-13 | 146.89 | 149.54 | 146.85 | 149.35 | +1.69% | 6,147,000 |
| 2025-08-12 | 145.55 | 147.01 | 144.72 | 146.87 | +1.38% | 7,668,700 |
| 2025-08-11 | 145.32 | 145.60 | 143.75 | 144.87 | -0.23% | 5,773,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+2.24%). Worst month: Sep (-4.71%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is PepsiCo Inc's (PEP) latest close?
139.02 on 2026-08-07, from the Closelook data lake's daily price record.
What is PEP's 52-week high and low?
171.48 high and 133.73 low over the trailing 52 weeks, as of 2026-08-07.
What is PepsiCo Inc's strongest and weakest month historically?
Historically, PEP's strongest calendar month has been Feb (average +2.24%) and its weakest Sep (average -4.71%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.