Get the Stockscreener App
166.18
2.04%
3.33
Pre-market:
166.18
Overview
News
Price History
Option Chain
Financials
Why PEP Down?
Discussions
Forecast
Stock Split
Dividend History
Pepsico Inc Stock (PEP) Price History
The historical daily chart and data for Pepsico Inc stock (PEP), adjusted for splits and dividends, show that the latest closing stock price as of February 04, 2026, is $166.18.
- Pepsico Inc all-time high stock price is $196.88, occurred on May 15, 2023.
- The lowest Pepsico Inc stock price recorded was $76.48 on August 24, 2015. Since then, Pepsico Inc's stock price has risen over 117.29% to $166.18 now.
- The 52-week high stock price for PEP is $167.94, representing a 1.06% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for PEP is $127.60, indicating a -23.22% decrease from the current share price, occurred on June 26, 2025.
- The closing price of Pepsico Inc (PEP) stock in the beginning of 2025 was $172.97. The stock closed the year at $180.66, a gain of over 4.45% for the year.
The table below shows more information about PEP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 04, 2026 | $167.9 | $164.2 | $3.77 | 13,317,210.0 | +2.04% |
| Feb 03, 2026 | $163.4 | $155.5 | $7.94 | 19,081,312.0 | +4.93% |
| Feb 02, 2026 | $156.6 | $153.2 | $3.43 | 14,646,631.0 | +1.02% |
| Jan 30, 2026 | $153.9 | $148.6 | $5.30 | 12,596,141.0 | +3.32% |
| Jan 29, 2026 | $150.9 | $148.4 | $2.42 | 9,053,708.0 | +0.13% |
| Jan 28, 2026 | $150.0 | $147.8 | $2.28 | 5,916,263.0 | -0.19% |
| Jan 27, 2026 | $148.8 | $145.3 | $3.49 | 7,110,739.0 | +1.99% |
| Jan 26, 2026 | $145.9 | $144.1 | $1.78 | 6,569,138.0 | +0.89% |
| Jan 23, 2026 | $144.8 | $143.1 | $1.78 | 5,861,432.0 | +0.12% |
| Jan 22, 2026 | $147.1 | $144.2 | $2.96 | 8,158,737.0 | -1.59% |
| Jan 21, 2026 | $148.0 | $144.9 | $3.07 | 7,673,762.0 | -0.62% |
| Jan 20, 2026 | $147.7 | $144.3 | $3.34 | 9,956,796.0 | +0.92% |
| Jan 16, 2026 | $147.6 | $145.5 | $2.04 | 10,269,885.0 | -0.17% |
| Jan 15, 2026 | $147.0 | $145.5 | $1.49 | 5,792,087.0 | +0.45% |
| Jan 14, 2026 | $146.3 | $143.1 | $3.16 | 8,324,995.0 | +1.70% |
| Jan 13, 2026 | $143.7 | $141.0 | $2.61 | 8,964,254.0 | +1.50% |
| Jan 12, 2026 | $141.5 | $138.6 | $2.95 | 12,162,890.0 | +1.04% |
| Jan 09, 2026 | $140.8 | $138.7 | $2.09 | 6,231,426.0 | +0.39% |
| Jan 08, 2026 | $139.5 | $136.0 | $3.47 | 8,757,382.0 | +1.72% |
| Jan 07, 2026 | $139.8 | $137.0 | $2.87 | 8,534,250.0 | -1.40% |
| Jan 06, 2026 | $140.1 | $138.6 | $1.49 | 9,571,686.0 | -0.69% |
Pepsico Inc Stock (PEP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pepsico Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PEP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pepsico Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pepsico Inc Stock (PEP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $167.9 | $153.2 | $14.75 | 60,362,363.0 | +8.17% |
| Jan, 2026 | $153.9 | $136.0 | $17.88 | 167,548,059.0 | +7.04% |
Pepsico Inc Stock (PEP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $152.3 | $142.9 | $9.40 | 162,835,341.0 | -3.08% |
| Nov, 2025 | $149.8 | $141.3 | $8.57 | 137,845,423.0 | +1.81% |
| Oct, 2025 | $155.2 | $138.6 | $16.60 | 161,575,372.0 | +4.02% |
| Sep, 2025 | $157.8 | $139.1 | $18.68 | 168,652,853.0 | -5.52% |
| Aug, 2025 | $154.6 | $138.3 | $16.32 | 161,408,180.0 | +7.78% |
| Jul, 2025 | $146.5 | $132.5 | $14.00 | 210,189,678.0 | +4.45% |
| Jun, 2025 | $133.1 | $127.6 | $5.46 | 223,428,871.0 | +0.45% |
| May, 2025 | $134.8 | $127.8 | $7.06 | 172,966,808.0 | -3.05% |
| Apr, 2025 | $154.9 | $131.5 | $23.40 | 188,050,856.0 | -9.58% |
| Mar, 2025 | $160.1 | $144.8 | $15.33 | 138,128,237.0 | -2.30% |
| Feb, 2025 | $158.5 | $141.6 | $16.86 | 138,031,340.0 | +1.84% |
| Jan, 2025 | $155.5 | $141.5 | $13.96 | 121,172,976.0 | -0.90% |
Pepsico Inc Stock (PEP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $163.7 | $149.7 | $13.94 | 122,940,353.0 | -7.18% |
| Nov, 2024 | $168.0 | $155.8 | $12.11 | 99,262,223.0 | -1.58% |
| Oct, 2024 | $177.5 | $165.8 | $11.69 | 110,006,137.0 | -2.33% |
| Sep, 2024 | $179.7 | $168.7 | $11.05 | 108,327,264.0 | -1.64% |
| Aug, 2024 | $180.9 | $169.8 | $11.10 | 101,688,678.0 | +0.12% |
| Jul, 2024 | $174.7 | $158.0 | $16.66 | 112,817,398.0 | +4.69% |
| Jun, 2024 | $174.4 | $161.5 | $12.86 | 98,003,645.0 | -4.61% |
| May, 2024 | $183.4 | $169.5 | $13.89 | 86,791,798.0 | -1.71% |
| Apr, 2024 | $180.6 | $166.0 | $14.60 | 115,140,874.0 | +0.51% |
| Mar, 2024 | $175.8 | $161.8 | $14.00 | 127,178,594.0 | +5.85% |
| Feb, 2024 | $174.1 | $164.9 | $9.19 | 124,150,872.0 | -1.89% |
| Jan, 2024 | $175.2 | $164.4 | $10.84 | 109,873,402.0 | -0.77% |
0.60%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):