5 DAY PERFORMANCE
-3.16%
1 MONTH PERFORMANCE
+10.66%
3 MONTH PERFORMANCE
+9.53%
6 MONTH PERFORMANCE
+7.66%
YEAR-TO-DATE PERFORMANCE
+12.82%
1 YEAR PERFORMANCE
+12.92%
PepsiCo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $166.12 | $161.92 (-2.53%) | $167.54 | $160.81 | 8.52 M | $221.08 B |
| 02/13/2026 | $167.20 | $165.94 (-0.75%) | $167.88 | $165.00 | 9.29 M | $227.50 B |
| 02/12/2026 | $169.76 | $167.20 (-1.51%) | $171.48 | $167.09 | 9.52 M | $229.23 B |
| 02/11/2026 | $167.65 | $169.15 (0.89%) | $170.27 | $166.02 | 6.73 M | $231.90 B |
| 02/10/2026 | $165.75 | $166.97 (0.74%) | $167.41 | $163.74 | 10.35 M | $228.92 B |
| 02/09/2026 | $169.50 | $166.47 (-1.79%) | $169.93 | $164.94 | 10.32 M | $228.23 B |
| 02/06/2026 | $167.45 | $170.49 (1.82%) | $170.75 | $167.26 | 10.96 M | $233.74 B |
| 02/05/2026 | $166.51 | $167.53 (0.61%) | $168.01 | $165.25 | 11.04 M | $229.68 B |
| 02/04/2026 | $164.89 | $166.18 (0.78%) | $167.94 | $164.17 | 13.32 M | $227.83 B |
| 02/03/2026 | $156.60 | $162.85 (3.99%) | $163.44 | $155.50 | 19.10 M | $223.27 B |
| 02/02/2026 | $154.06 | $155.20 (0.74%) | $156.62 | $153.19 | 14.66 M | $212.78 B |
| 01/30/2026 | $149.01 | $153.63 (3.1%) | $153.89 | $148.59 | 12.64 M | $210.32 B |
| 01/29/2026 | $148.84 | $148.69 (-0.1%) | $150.86 | $148.44 | 9.06 M | $203.56 B |
| 01/28/2026 | $148.41 | $148.50 (0.06%) | $150.04 | $147.76 | 5.95 M | $203.30 B |
| 01/27/2026 | $145.75 | $148.78 (2.08%) | $148.82 | $145.33 | 7.11 M | $203.68 B |
| 01/26/2026 | $144.80 | $145.87 (0.74%) | $145.92 | $144.14 | 6.59 M | $199.70 B |
| 01/23/2026 | $143.86 | $144.58 (0.5%) | $144.84 | $143.06 | 5.87 M | $197.93 B |
| 01/22/2026 | $146.68 | $144.40 (-1.55%) | $147.13 | $144.17 | 8.17 M | $197.68 B |
| 01/21/2026 | $147.05 | $146.74 (-0.21%) | $148.01 | $144.94 | 7.68 M | $200.89 B |
| 01/20/2026 | $146.22 | $147.66 (0.98%) | $147.66 | $144.32 | 9.98 M | $202.15 B |
| 01/16/2026 | $147.16 | $146.32 (-0.57%) | $147.55 | $145.51 | 10.31 M | $200.31 B |
| 01/15/2026 | $146.06 | $146.57 (0.35%) | $147.02 | $145.53 | 5.80 M | $200.65 B |
| 01/14/2026 | $143.14 | $145.92 (1.94%) | $146.30 | $143.14 | 8.33 M | $199.76 B |
| 01/13/2026 | $141.10 | $143.48 (1.69%) | $143.65 | $141.04 | 9.03 M | $196.42 B |
| 01/12/2026 | $139.91 | $141.36 (1.04%) | $141.51 | $138.56 | 12.22 M | $193.52 B |
| 01/09/2026 | $139.44 | $139.91 (0.34%) | $140.79 | $138.70 | 6.77 M | $191.54 B |
| 01/08/2026 | $136.57 | $139.37 (2.05%) | $139.48 | $136.01 | 8.76 M | $190.80 B |
| 01/07/2026 | $139.22 | $137.01 (-1.59%) | $139.83 | $136.96 | 8.54 M | $187.57 B |
| 01/06/2026 | $139.68 | $138.96 (-0.52%) | $140.06 | $138.57 | 9.58 M | $190.24 B |
| 01/05/2026 | $141.66 | $139.92 (-1.23%) | $141.81 | $139.40 | 9.03 M | $191.55 B |
| 01/02/2026 | $143.22 | $142.23 (-0.69%) | $143.41 | $142.10 | 7.18 M | $194.71 B |
| 12/31/2025 | $143.82 | $143.52 (-0.21%) | $144.03 | $143.16 | 4.38 M | $196.48 B |
| 12/30/2025 | $143.97 | $144.16 (0.13%) | $145.27 | $143.92 | 4.71 M | $197.36 B |
| 12/29/2025 | $143.74 | $144.24 (0.35%) | $145.05 | $143.60 | 7.20 M | $197.46 B |
| 12/26/2025 | $143.56 | $143.78 (0.15%) | $143.94 | $143.09 | 4.98 M | $196.83 B |
| 12/24/2025 | $143.79 | $143.74 (-0.03%) | $143.99 | $142.95 | 2.62 M | $196.78 B |
| 12/23/2025 | $147.19 | $143.68 (-2.38%) | $147.19 | $143.56 | 7.25 M | $196.70 B |
| 12/22/2025 | $147.53 | $147.05 (-0.33%) | $148.98 | $146.41 | 8.82 M | $201.31 B |
| 12/19/2025 | $149.15 | $148.16 (-0.66%) | $149.89 | $147.90 | 17.54 M | $202.83 B |
| 12/18/2025 | $149.80 | $149.37 (-0.29%) | $150.37 | $149.25 | 6.64 M | $204.49 B |
| 12/17/2025 | $150.38 | $150.08 (-0.2%) | $151.24 | $149.48 | 8.07 M | $205.46 B |
| 12/16/2025 | $151.99 | $150.37 (-1.07%) | $152.35 | $149.99 | 7.52 M | $205.86 B |
| 12/15/2025 | $150.94 | $151.22 (0.19%) | $151.70 | $150.28 | 8.41 M | $207.02 B |
| 12/12/2025 | $149.75 | $150.65 (0.6%) | $150.67 | $148.74 | 8.14 M | $206.24 B |
| 12/11/2025 | $150.15 | $149.04 (-0.74%) | $150.89 | $148.13 | 7.85 M | $204.04 B |
| 12/10/2025 | $147.77 | $149.70 (1.31%) | $149.78 | $147.00 | 18.53 M | $204.94 B |
| 12/09/2025 | $146.35 | $144.64 (-1.17%) | $147.56 | $143.91 | 10.04 M | $198.01 B |
| 12/08/2025 | $145.01 | $145.63 (0.43%) | $146.56 | $144.20 | 6.33 M | $199.37 B |
| 12/05/2025 | $145.62 | $145.02 (-0.41%) | $145.80 | $144.51 | 5.97 M | $198.53 B |
| 12/04/2025 | $147.75 | $146.91 (-0.57%) | $148.25 | $146.13 | 6.80 M | $201.12 B |
| 12/03/2025 | $148.69 | $148.06 (-0.42%) | $150.70 | $147.91 | 5.11 M | $202.69 B |
| 12/02/2025 | $149.46 | $148.61 (-0.57%) | $149.51 | $146.53 | 6.83 M | $203.45 B |
| 12/01/2025 | $148.63 | $149.51 (0.59%) | $149.82 | $148.51 | 7.62 M | $204.68 B |
| 11/28/2025 | $147.23 | $148.74 (1.03%) | $148.82 | $147.23 | 2.97 M | $203.63 B |
| 11/26/2025 | $146.32 | $147.98 (1.13%) | $148.47 | $146.23 | 5.18 M | $202.58 B |
| 11/25/2025 | $145.93 | $146.11 (0.12%) | $147.12 | $145.57 | 8.95 M | $200.02 B |
| 11/24/2025 | $145.83 | $145.50 (-0.23%) | $146.34 | $144.76 | 9.39 M | $199.19 B |
| 11/21/2025 | $146.28 | $146.33 (0.03%) | $148.94 | $145.98 | 7.91 M | $200.33 B |
| 11/20/2025 | $146.60 | $146.10 (-0.34%) | $147.08 | $144.90 | 6.88 M | $200.01 B |
| 11/19/2025 | $148.30 | $147.11 (-0.8%) | $148.80 | $146.69 | 8.12 M | $201.39 B |
| 11/18/2025 | $148.30 | $148.77 (0.32%) | $149.83 | $147.45 | 10.82 M | $203.67 B |
| 11/17/2025 | $146.12 | $147.83 (1.17%) | $148.10 | $145.22 | 7.32 M | $202.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
