PepsiCo, Inc. (PEP)
NASDAQ: PEP · Real-Time Price · USD
145.02
+0.95 (0.66%)
At close: Dec 5, 2025, 4:00 PM EST
145.24
+0.22 (0.15%)
After-hours: Dec 5, 2025, 7:52 PM EST
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 145.62 | 145.80 | 144.51 | 145.02 | 145.02 | -1.29% | 5,939,361 |
| Dec 4, 2025 | 147.75 | 148.25 | 146.13 | 146.91 | 145.49 | -0.78% | 6,793,435 |
| Dec 3, 2025 | 148.69 | 150.70 | 147.91 | 148.06 | 146.63 | -0.37% | 5,109,218 |
| Dec 2, 2025 | 149.46 | 149.51 | 146.53 | 148.61 | 147.17 | -0.60% | 6,830,290 |
| Dec 1, 2025 | 148.63 | 149.82 | 148.51 | 149.51 | 148.06 | 0.52% | 7,623,275 |
| Nov 28, 2025 | 147.23 | 148.82 | 147.23 | 148.74 | 147.30 | 0.51% | 2,969,300 |
| Nov 26, 2025 | 146.32 | 148.47 | 146.23 | 147.98 | 146.55 | 1.28% | 5,180,946 |
| Nov 25, 2025 | 145.93 | 147.12 | 145.57 | 146.11 | 144.70 | 0.42% | 8,953,952 |
| Nov 24, 2025 | 145.83 | 146.34 | 144.76 | 145.50 | 144.09 | -0.57% | 9,391,443 |
| Nov 21, 2025 | 146.28 | 148.94 | 145.98 | 146.33 | 144.91 | 0.16% | 7,911,761 |
| Nov 20, 2025 | 146.60 | 147.08 | 144.90 | 146.10 | 144.69 | -0.69% | 6,878,914 |
| Nov 19, 2025 | 148.30 | 148.80 | 146.69 | 147.11 | 145.69 | -1.12% | 8,123,236 |
| Nov 18, 2025 | 148.30 | 149.83 | 147.45 | 148.77 | 147.33 | 0.64% | 10,821,528 |
| Nov 17, 2025 | 146.12 | 148.11 | 145.22 | 147.83 | 146.40 | 1.36% | 7,320,150 |
| Nov 14, 2025 | 145.89 | 146.84 | 143.93 | 145.85 | 144.44 | 0.57% | 5,770,478 |
| Nov 13, 2025 | 144.10 | 146.39 | 143.65 | 145.02 | 143.62 | 0.44% | 6,663,264 |
| Nov 12, 2025 | 144.56 | 145.50 | 144.06 | 144.39 | 142.99 | -0.48% | 5,790,488 |
| Nov 11, 2025 | 143.28 | 145.76 | 142.68 | 145.08 | 143.68 | 1.72% | 7,683,573 |
| Nov 10, 2025 | 142.49 | 143.02 | 141.26 | 142.62 | 141.24 | -0.23% | 6,617,494 |
| Nov 7, 2025 | 142.93 | 144.05 | 141.65 | 142.95 | 141.57 | 0.97% | 7,592,652 |
| Nov 6, 2025 | 142.41 | 143.21 | 141.30 | 141.58 | 140.21 | -0.90% | 6,449,386 |
| Nov 5, 2025 | 142.90 | 143.28 | 141.58 | 142.86 | 141.48 | -0.03% | 7,136,424 |
| Nov 4, 2025 | 144.70 | 144.93 | 142.06 | 142.90 | 141.52 | -0.49% | 8,302,941 |
| Nov 3, 2025 | 145.86 | 145.91 | 143.25 | 143.60 | 142.21 | -1.70% | 8,331,545 |
| Oct 31, 2025 | 146.20 | 147.00 | 145.30 | 146.09 | 144.68 | -0.99% | 6,313,592 |
| Oct 30, 2025 | 146.34 | 148.09 | 146.25 | 147.55 | 146.12 | 0.95% | 5,752,708 |
| Oct 29, 2025 | 148.05 | 148.67 | 143.67 | 146.16 | 144.74 | -2.64% | 7,767,556 |
| Oct 28, 2025 | 151.41 | 153.21 | 149.92 | 150.12 | 148.67 | -1.64% | 5,626,528 |
| Oct 27, 2025 | 151.01 | 152.87 | 150.96 | 152.63 | 151.15 | 0.71% | 4,744,578 |
| Oct 24, 2025 | 152.04 | 152.42 | 151.27 | 151.55 | 150.08 | 0.03% | 3,580,182 |
| Oct 23, 2025 | 153.17 | 153.40 | 151.03 | 151.51 | 150.04 | -0.99% | 6,091,762 |
| Oct 22, 2025 | 153.15 | 155.18 | 152.71 | 153.03 | 151.55 | -0.10% | 6,485,959 |
| Oct 21, 2025 | 154.70 | 155.19 | 152.84 | 153.18 | 151.70 | -0.30% | 5,614,266 |
| Oct 20, 2025 | 154.42 | 154.42 | 152.72 | 153.64 | 152.15 | -0.05% | 4,810,592 |
| Oct 17, 2025 | 153.77 | 153.91 | 151.74 | 153.71 | 152.22 | 0.68% | 6,710,141 |
| Oct 16, 2025 | 152.38 | 154.38 | 152.29 | 152.67 | 151.19 | 1.00% | 8,532,889 |
| Oct 15, 2025 | 151.33 | 152.39 | 149.17 | 151.16 | 149.70 | -0.25% | 6,101,096 |
| Oct 14, 2025 | 148.69 | 151.62 | 148.50 | 151.54 | 150.07 | 1.78% | 8,371,136 |
| Oct 13, 2025 | 148.65 | 149.98 | 147.34 | 148.89 | 147.45 | -0.79% | 7,271,983 |
| Oct 10, 2025 | 145.63 | 150.82 | 145.00 | 150.08 | 148.63 | 3.71% | 17,545,164 |
| Oct 9, 2025 | 140.46 | 144.74 | 138.59 | 144.71 | 143.31 | 4.23% | 13,706,629 |
| Oct 8, 2025 | 140.79 | 140.98 | 138.69 | 138.84 | 137.50 | -1.39% | 8,256,741 |
| Oct 7, 2025 | 140.37 | 141.84 | 139.69 | 140.79 | 139.43 | 0.78% | 6,110,309 |
| Oct 6, 2025 | 141.77 | 141.85 | 138.88 | 139.70 | 138.35 | -1.61% | 6,750,712 |
| Oct 3, 2025 | 142.27 | 143.36 | 141.86 | 141.98 | 140.61 | -0.23% | 5,425,725 |
| Oct 2, 2025 | 141.89 | 143.25 | 141.37 | 142.31 | 140.93 | -0.58% | 4,497,315 |
| Oct 1, 2025 | 140.81 | 143.37 | 140.48 | 143.14 | 141.75 | 1.92% | 5,880,796 |
| Sep 30, 2025 | 140.17 | 141.03 | 139.83 | 140.44 | 139.08 | 0.19% | 7,583,411 |
| Sep 29, 2025 | 140.44 | 140.67 | 139.12 | 140.17 | 138.81 | -0.19% | 11,930,247 |
| Sep 26, 2025 | 139.94 | 140.99 | 139.85 | 140.44 | 139.08 | 0.37% | 6,224,693 |
| Sep 25, 2025 | 143.00 | 143.42 | 139.86 | 139.92 | 138.57 | -1.58% | 7,101,666 |
| Sep 24, 2025 | 141.81 | 142.34 | 141.02 | 142.17 | 140.79 | 0.19% | 5,949,145 |
| Sep 23, 2025 | 141.04 | 142.23 | 139.96 | 141.90 | 140.53 | 0.62% | 6,356,489 |
| Sep 22, 2025 | 141.08 | 141.52 | 139.94 | 141.03 | 139.66 | -0.51% | 5,797,558 |
| Sep 19, 2025 | 141.46 | 142.08 | 140.46 | 141.76 | 140.39 | 0.73% | 12,365,531 |
| Sep 18, 2025 | 140.64 | 141.63 | 140.39 | 140.73 | 139.37 | -0.35% | 6,106,557 |
| Sep 17, 2025 | 140.17 | 142.05 | 140.15 | 141.23 | 139.86 | 0.86% | 6,092,884 |
| Sep 16, 2025 | 140.69 | 141.31 | 139.91 | 140.03 | 138.67 | -0.43% | 9,283,480 |
| Sep 15, 2025 | 143.40 | 143.53 | 140.53 | 140.64 | 139.28 | -2.01% | 7,279,639 |
| Sep 12, 2025 | 144.07 | 144.25 | 142.90 | 143.53 | 142.14 | -0.49% | 5,714,114 |
| Sep 11, 2025 | 142.89 | 144.75 | 142.50 | 144.23 | 142.83 | 1.10% | 6,144,363 |
| Sep 10, 2025 | 142.23 | 143.11 | 141.42 | 142.66 | 141.28 | -0.31% | 6,015,122 |
| Sep 9, 2025 | 141.18 | 143.63 | 141.10 | 143.10 | 141.71 | 0.98% | 5,866,442 |
| Sep 8, 2025 | 145.72 | 145.72 | 140.35 | 141.71 | 140.34 | -3.20% | 11,127,619 |
| Sep 5, 2025 | 146.00 | 147.88 | 145.28 | 146.39 | 144.97 | -0.34% | 7,186,260 |
| Sep 4, 2025 | 149.02 | 149.47 | 146.45 | 146.89 | 144.06 | -1.18% | 6,342,232 |
| Sep 3, 2025 | 149.95 | 150.46 | 147.11 | 148.64 | 145.78 | -1.09% | 11,259,203 |
| Sep 2, 2025 | 157.44 | 157.80 | 150.21 | 150.28 | 147.38 | 1.10% | 17,348,611 |
| Aug 29, 2025 | 147.10 | 149.22 | 146.87 | 148.65 | 145.79 | 1.14% | 7,760,710 |
| Aug 28, 2025 | 147.96 | 148.04 | 146.23 | 146.98 | 144.15 | -0.45% | 9,265,077 |
| Aug 27, 2025 | 147.00 | 147.79 | 146.31 | 147.64 | 144.79 | 0.44% | 8,092,909 |
| Aug 26, 2025 | 147.50 | 148.25 | 145.81 | 147.00 | 144.17 | -0.81% | 11,208,146 |
| Aug 25, 2025 | 148.43 | 148.82 | 147.58 | 148.20 | 145.34 | -0.96% | 6,624,298 |
| Aug 22, 2025 | 149.65 | 151.18 | 149.09 | 149.64 | 146.76 | 0.44% | 5,218,019 |
| Aug 21, 2025 | 150.33 | 150.33 | 148.60 | 148.98 | 146.11 | -1.16% | 8,153,618 |
| Aug 20, 2025 | 153.21 | 154.61 | 148.69 | 150.73 | 147.82 | -0.94% | 10,023,466 |
| Aug 19, 2025 | 150.00 | 152.33 | 149.86 | 152.16 | 149.23 | 1.75% | 8,596,943 |
| Aug 18, 2025 | 150.55 | 150.55 | 148.92 | 149.55 | 146.67 | -0.57% | 9,900,999 |
| Aug 15, 2025 | 149.39 | 151.10 | 148.49 | 150.40 | 147.50 | 1.20% | 9,162,178 |
| Aug 14, 2025 | 149.04 | 149.50 | 148.05 | 148.62 | 145.76 | -0.49% | 6,892,466 |
| Aug 13, 2025 | 146.89 | 149.54 | 146.85 | 149.35 | 146.47 | 1.69% | 6,147,005 |
| Aug 12, 2025 | 145.55 | 147.01 | 144.72 | 146.87 | 144.04 | 1.38% | 7,670,149 |
| Aug 11, 2025 | 145.32 | 145.60 | 143.75 | 144.87 | 142.08 | -0.23% | 5,773,384 |
| Aug 8, 2025 | 143.92 | 145.37 | 143.80 | 145.21 | 142.41 | 0.90% | 5,315,087 |
| Aug 7, 2025 | 141.24 | 144.31 | 140.48 | 143.92 | 141.15 | 2.22% | 7,674,642 |
| Aug 6, 2025 | 139.90 | 141.58 | 139.36 | 140.80 | 138.09 | 0.97% | 6,747,448 |
| Aug 5, 2025 | 139.60 | 140.35 | 139.26 | 139.45 | 136.76 | -0.08% | 5,535,084 |
| Aug 4, 2025 | 139.29 | 140.32 | 138.75 | 139.56 | 136.87 | 0.20% | 8,384,672 |
| Aug 1, 2025 | 139.11 | 139.81 | 138.29 | 139.28 | 136.60 | 0.99% | 7,630,810 |
| Jul 31, 2025 | 140.98 | 141.57 | 137.64 | 137.92 | 135.26 | -3.46% | 11,689,674 |
| Jul 30, 2025 | 143.77 | 144.40 | 142.29 | 142.86 | 140.11 | -0.72% | 9,738,383 |
| Jul 29, 2025 | 141.57 | 143.99 | 141.13 | 143.89 | 141.12 | 1.64% | 6,282,944 |
| Jul 28, 2025 | 142.70 | 143.10 | 141.46 | 141.57 | 138.84 | -1.31% | 10,639,129 |
| Jul 25, 2025 | 144.81 | 144.82 | 142.70 | 143.45 | 140.69 | -0.73% | 7,021,594 |
| Jul 24, 2025 | 145.82 | 146.47 | 143.98 | 144.51 | 141.72 | -0.79% | 9,749,426 |
| Jul 23, 2025 | 145.86 | 147.03 | 145.09 | 145.66 | 142.85 | -0.26% | 6,165,951 |
| Jul 22, 2025 | 141.23 | 146.40 | 141.23 | 146.04 | 143.23 | 3.06% | 8,281,528 |
| Jul 21, 2025 | 143.11 | 143.59 | 140.46 | 141.70 | 138.97 | -1.08% | 9,025,630 |
| Jul 18, 2025 | 146.27 | 146.35 | 142.94 | 143.24 | 140.48 | -1.51% | 13,752,825 |
| Jul 17, 2025 | 141.70 | 145.96 | 141.64 | 145.44 | 142.64 | 7.45% | 26,161,000 |