PepsiCo Inc. (PEP)
NASDAQ: PEP
· Real-Time Price · USD
144.13
1.47 (1.03%)
At close: Sep 11, 2025, 1:32 PM
PEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 142.23 | 143.11 | 141.42 | 142.66 | 142.66 | -0.31% | 6,005,183 |
| Sep 9, 2025 | 141.18 | 143.63 | 141.10 | 143.10 | 143.10 | 0.98% | 5,866,442 |
| Sep 8, 2025 | 145.72 | 145.72 | 140.35 | 141.71 | 141.71 | -3.20% | 11,127,619 |
| Sep 5, 2025 | 146.00 | 147.88 | 145.28 | 146.39 | 146.39 | -0.34% | 7,186,300 |
| Sep 4, 2025 | 149.02 | 149.47 | 146.45 | 146.89 | 145.47 | -1.18% | 6,342,232 |
| Sep 3, 2025 | 149.95 | 150.46 | 147.11 | 148.64 | 147.20 | -1.09% | 11,259,203 |
| Sep 2, 2025 | 157.44 | 157.80 | 150.21 | 150.28 | 148.82 | 1.10% | 17,348,611 |
| Aug 29, 2025 | 147.10 | 149.22 | 146.87 | 148.65 | 147.21 | 1.14% | 7,760,710 |
| Aug 28, 2025 | 147.96 | 148.04 | 146.23 | 146.98 | 145.56 | -0.45% | 9,265,100 |
| Aug 27, 2025 | 147.00 | 147.79 | 146.31 | 147.64 | 146.21 | 0.44% | 8,092,909 |
| Aug 26, 2025 | 147.50 | 148.25 | 145.81 | 147.00 | 145.58 | -0.81% | 11,208,146 |
| Aug 25, 2025 | 148.43 | 148.82 | 147.58 | 148.20 | 146.76 | -0.96% | 6,624,300 |
| Aug 22, 2025 | 149.65 | 151.18 | 149.09 | 149.64 | 148.19 | 0.44% | 5,218,019 |
| Aug 21, 2025 | 150.32 | 150.32 | 148.60 | 148.98 | 147.54 | -1.16% | 8,153,618 |
| Aug 20, 2025 | 153.21 | 154.61 | 148.69 | 150.73 | 149.27 | -0.94% | 10,023,500 |
| Aug 19, 2025 | 150.00 | 152.32 | 149.86 | 152.16 | 150.69 | 1.75% | 8,596,943 |
| Aug 18, 2025 | 150.55 | 150.55 | 148.92 | 149.55 | 148.10 | -0.57% | 9,901,000 |
| Aug 15, 2025 | 149.39 | 151.10 | 148.49 | 150.40 | 148.94 | 1.20% | 9,162,200 |
| Aug 14, 2025 | 149.04 | 149.50 | 148.05 | 148.62 | 147.18 | -0.49% | 6,892,500 |
| Aug 13, 2025 | 146.89 | 149.54 | 146.85 | 149.35 | 147.90 | 1.69% | 6,147,005 |