PepsiCo Inc. (PEP)
NASDAQ: PEP
· Real-Time Price · USD
141.97
-0.34 (-0.24%)
At close: Oct 03, 2025, 3:59 PM
142.26
0.20%
After-hours: Oct 03, 2025, 07:55 PM EDT
PEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 142.26 | 143.36 | 141.86 | 141.98 | 141.98 | -0.23% | 5,414,348 |
| Oct 2, 2025 | 141.89 | 143.25 | 141.37 | 142.31 | 142.31 | -0.58% | 4,497,315 |
| Oct 1, 2025 | 140.81 | 143.37 | 140.48 | 143.14 | 143.14 | 1.92% | 5,880,800 |
| Sep 30, 2025 | 140.17 | 141.03 | 139.83 | 140.44 | 140.44 | 0.19% | 7,583,411 |
| Sep 29, 2025 | 140.44 | 140.67 | 139.12 | 140.17 | 140.17 | -0.19% | 11,930,247 |
| Sep 26, 2025 | 139.94 | 140.99 | 139.85 | 140.44 | 140.44 | 0.37% | 6,224,700 |
| Sep 25, 2025 | 143.00 | 143.42 | 139.86 | 139.92 | 139.92 | -1.58% | 7,101,700 |
| Sep 24, 2025 | 141.81 | 142.34 | 141.01 | 142.17 | 142.17 | 0.19% | 5,949,145 |
| Sep 23, 2025 | 141.04 | 142.23 | 139.96 | 141.90 | 141.90 | 0.62% | 6,356,500 |
| Sep 22, 2025 | 141.08 | 141.52 | 139.94 | 141.03 | 141.03 | -0.51% | 5,797,600 |
| Sep 19, 2025 | 141.46 | 142.08 | 140.46 | 141.76 | 141.76 | 0.73% | 12,365,531 |
| Sep 18, 2025 | 140.64 | 141.63 | 140.39 | 140.73 | 140.73 | -0.35% | 6,106,600 |
| Sep 17, 2025 | 140.17 | 142.04 | 140.15 | 141.23 | 141.23 | 0.86% | 6,092,900 |
| Sep 16, 2025 | 140.69 | 141.31 | 139.91 | 140.03 | 140.03 | -0.43% | 9,283,500 |
| Sep 15, 2025 | 143.40 | 143.53 | 140.53 | 140.64 | 140.64 | -2.01% | 7,279,639 |
| Sep 12, 2025 | 144.07 | 144.25 | 142.90 | 143.53 | 143.53 | -0.49% | 5,714,114 |
| Sep 11, 2025 | 142.89 | 144.75 | 142.50 | 144.23 | 144.23 | 1.10% | 6,144,400 |
| Sep 10, 2025 | 142.23 | 143.11 | 141.42 | 142.66 | 142.66 | -0.31% | 6,015,122 |
| 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 |
Page 1 of 136