PepsiCo (PEP)

Historical Prices For PepsiCo (PEP)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	141.89	143.25	141.37	142.31	4,496,815	142.31
10/01/2025	140.81	143.37	140.48	143.14	5,879,460	143.14
9/30/2025	140.17	141.03	139.83	140.44	7,580,912	140.44
9/29/2025	140.44	140.67	139.12	140.17	11,930,094	140.17
9/26/2025	139.94	140.99	139.85	140.44	6,240,773	140.44
9/25/2025	143.00	143.42	139.86	139.92	7,100,846	139.92
9/24/2025	141.81	142.34	141.01	142.17	5,948,553	142.17
9/23/2025	141.04	142.23	139.96	141.90	6,354,283	141.90
9/22/2025	141.08	141.52	139.94	141.03	5,801,555	141.03
9/19/2025	141.46	142.08	140.46	141.76	12,365,580	141.76
9/18/2025	140.63	141.63	140.39	140.73	6,105,154	140.73
9/17/2025	140.17	142.04	140.15	141.23	6,092,495	141.23
9/16/2025	140.69	141.31	139.91	140.03	9,283,108	140.03
9/15/2025	143.40	143.53	140.53	140.64	7,279,128	140.64
9/12/2025	144.07	144.25	142.90	143.52	5,714,119	143.52
9/11/2025	142.89	144.75	142.50	144.23	6,143,665	144.23
9/10/2025	142.23	143.11	141.42	142.66	6,011,818	142.66
9/09/2025	141.18	143.63	141.10	143.10	5,866,359	143.10
9/08/2025	145.72	145.72	140.34	141.71	11,125,743	141.71
9/05/2025	146.00	147.88	145.28	146.39	7,186,304	146.39
9/04/2025	149.02	149.47	146.45	146.89	6,340,299	145.47
9/03/2025	149.95	150.46	147.11	148.64	11,258,500	147.20
9/02/2025	157.44	157.80	150.21	150.28	17,344,426	148.82
8/29/2025	147.10	149.22	146.87	148.65	7,760,712	147.21
8/28/2025	147.96	148.03	146.23	146.98	9,264,539	145.56
8/27/2025	147.00	147.79	146.31	147.64	8,092,420	146.21
8/26/2025	147.50	148.25	145.81	147.00	11,208,076	145.58
8/25/2025	148.43	148.82	147.58	148.20	6,623,629	146.76
8/22/2025	149.65	151.18	149.09	149.64	5,218,053	148.19
8/21/2025	150.32	150.32	148.59	148.98	8,152,869	147.54
8/20/2025	153.21	154.61	148.69	150.73	10,023,446	149.27
8/19/2025	150.00	152.32	149.86	152.16	8,596,475	150.69
8/18/2025	150.55	150.55	148.92	149.55	9,901,021	148.10
8/15/2025	149.39	151.10	148.49	150.40	9,162,224	148.94
8/14/2025	149.04	149.50	148.05	148.62	6,891,811	147.18
8/13/2025	146.88	149.54	146.85	149.35	6,145,975	147.90
8/12/2025	145.55	147.01	144.72	146.87	7,669,386	145.45
8/11/2025	145.32	145.60	143.75	144.87	5,772,582	143.47
8/08/2025	143.92	145.37	143.80	145.21	5,315,095	143.80
8/07/2025	141.24	144.31	140.48	143.92	7,674,390	142.53
8/06/2025	139.90	141.58	139.36	140.80	6,747,303	139.44
8/05/2025	139.60	140.34	139.26	139.45	5,534,714	138.10
8/04/2025	139.29	140.32	138.75	139.56	8,385,073	138.21
8/01/2025	139.10	139.81	138.29	139.28	7,630,811	137.93
7/31/2025	140.98	141.57	137.64	137.92	11,688,480	136.58
7/30/2025	143.77	144.40	142.29	142.86	9,736,913	141.48
7/29/2025	141.57	143.99	141.13	143.89	6,282,864	142.50
7/28/2025	142.70	143.10	141.46	141.57	10,638,846	140.20
7/25/2025	144.81	144.82	142.70	143.45	7,021,600	142.06
7/24/2025	145.82	146.47	143.98	144.51	9,749,014	143.11
7/23/2025	145.86	147.03	145.09	145.66	6,165,436	144.25
7/22/2025	141.23	146.40	141.23	146.04	8,280,012	144.63
7/21/2025	143.10	143.59	140.46	141.70	9,025,231	140.33
7/18/2025	146.26	146.35	142.94	143.24	13,752,880	141.85
7/17/2025	141.70	145.96	141.64	145.44	26,224,502	144.03
7/16/2025	133.95	135.51	133.75	135.35	10,934,570	134.04
7/15/2025	135.43	135.51	133.75	133.81	8,932,501	132.51
7/14/2025	134.75	135.88	133.86	135.57	8,478,576	134.26
7/11/2025	134.84	135.39	133.81	135.26	7,963,684	133.95
7/10/2025	134.43	136.68	133.63	136.08	8,870,534	134.76
7/09/2025	134.90	135.38	132.96	134.48	7,762,202	133.18
7/08/2025	133.41	135.67	133.28	135.04	7,717,629	133.73
7/07/2025	135.53	135.72	133.68	134.45	7,773,425	133.15
7/03/2025	136.69	136.83	135.24	135.38	4,941,411	134.07