PepsiCo Inc (PEP) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	137.54	139.49	137.15	139.02	+0.42%	4,731,100
2026-08-06	140.09	140.52	137.14	138.44	-0.24%	8,510,300
2026-08-05	140.23	140.27	137.92	138.78	-0.23%	6,257,600
2026-08-04	137.77	139.21	137.13	139.10	-0.38%	8,525,200
2026-08-03	141.08	141.55	138.71	139.63	+0.05%	6,645,300
2026-07-31	139.53	140.16	138.38	139.56	-0.46%	9,699,400
2026-07-30	141.10	142.52	139.42	140.20	-2.30%	8,253,100
2026-07-29	143.28	145.23	142.58	143.50	+0.45%	8,390,800
2026-07-28	143.21	145.43	141.79	142.86	+2.20%	10,648,800
2026-07-27	137.07	140.31	137.01	139.79	+2.31%	7,237,900
2026-07-24	135.53	137.13	134.57	136.64	+1.25%	7,968,300
2026-07-23	134.70	135.34	133.73	134.95	-0.52%	7,755,700
2026-07-22	136.36	136.36	134.72	135.65	+0.48%	6,198,700
2026-07-21	134.90	135.38	134.27	135.00	-0.34%	7,989,500
2026-07-20	137.57	137.59	133.95	135.46	-1.21%	8,758,700
2026-07-17	140.89	141.96	136.18	137.12	-1.66%	8,579,300
2026-07-16	137.04	139.62	136.50	139.43	+2.98%	7,805,600
2026-07-15	135.09	136.99	134.65	135.40	-0.04%	8,078,300
2026-07-14	138.25	138.79	135.41	135.45	-2.20%	8,518,600
2026-07-13	138.02	140.25	137.75	138.49	+0.81%	6,716,300
2026-07-10	135.86	137.96	135.31	137.38	-0.35%	9,074,900
2026-07-09	137.09	138.74	134.69	137.86	-3.26%	18,763,700
2026-07-08	146.00	146.00	142.44	142.51	-1.70%	8,997,900
2026-07-07	146.99	149.04	144.54	144.98	+1.18%	9,256,700
2026-07-06	144.24	144.70	141.38	143.29	-0.64%	9,006,600
2026-07-02	143.24	144.74	142.16	144.22	+2.17%	13,040,200
2026-07-01	137.21	141.34	136.61	141.16	+4.25%	9,391,700
2026-06-30	138.81	139.14	134.94	135.40	-2.37%	14,148,300
2026-06-29	141.97	142.37	137.53	138.68	-1.92%	10,042,400
2026-06-26	140.52	142.14	140.20	141.39	+1.34%	9,735,700
2026-06-25	141.99	143.10	139.37	139.52	-1.93%	7,333,300
2026-06-24	142.02	143.74	141.67	142.27	+0.15%	8,324,100
2026-06-23	143.68	143.68	140.87	142.05	+0.95%	7,589,000
2026-06-22	141.28	142.49	140.48	140.71	-0.92%	10,345,000
2026-06-18	141.05	142.73	141.04	142.02	+0.30%	19,130,300
2026-06-17	145.51	145.87	140.85	141.59	-3.10%	10,126,600
2026-06-16	146.87	147.64	145.03	146.12	-0.09%	9,345,200
2026-06-15	143.02	146.77	142.81	146.25	+1.37%	8,976,400
2026-06-12	143.80	144.36	142.41	144.27	+0.38%	6,781,700
2026-06-11	144.86	145.40	143.57	143.73	-0.41%	8,653,900
2026-06-10	143.95	145.45	143.00	144.32	+1.08%	11,249,200
2026-06-09	141.53	144.30	140.85	142.78	+1.49%	10,390,200
2026-06-08	140.92	141.86	139.26	140.68	-0.87%	8,800,500
2026-06-05	141.56	144.34	141.21	141.92	-0.16%	13,228,700
2026-06-04	144.86	145.70	141.21	142.15	-0.27%	8,089,800
2026-06-03	141.79	143.68	141.77	142.54	+0.38%	6,225,100
2026-06-02	141.54	142.89	140.81	142.00	+0.34%	7,864,700
2026-06-01	142.59	144.11	141.32	141.52	-1.85%	8,077,300
2026-05-29	145.14	146.77	143.55	144.19	-1.44%	12,776,400
2026-05-28	147.77	148.61	145.62	146.29	-0.98%	7,625,200
2026-05-27	146.27	148.91	145.70	147.74	+1.41%	7,404,500
2026-05-26	149.71	150.25	145.50	145.68	-3.25%	9,059,200
2026-05-22	149.41	150.84	148.54	150.57	+1.16%	7,774,400
2026-05-21	149.29	149.67	146.38	148.85	-0.29%	6,123,100
2026-05-20	149.57	150.65	148.39	149.29	-0.72%	7,425,800
2026-05-19	150.30	152.57	148.97	150.37	+0.88%	10,093,900
2026-05-18	149.99	150.12	147.48	149.06	-0.04%	8,799,400
2026-05-15	149.56	150.11	148.19	149.12	+0.30%	6,230,600
2026-05-14	149.50	149.99	148.15	148.67	-0.40%	5,022,200
2026-05-13	150.69	153.24	148.96	149.27	-1.70%	5,524,900
2026-05-12	150.54	152.72	148.36	151.85	+1.63%	6,250,700
2026-05-11	154.39	154.70	149.06	149.41	-3.37%	8,373,300
2026-05-08	156.75	157.30	154.38	154.62	-1.07%	4,934,400
2026-05-07	155.01	157.35	154.88	156.29	+0.21%	4,464,000
2026-05-06	155.80	156.93	154.87	155.96	+0.59%	5,296,600
2026-05-05	154.05	156.31	152.54	155.04	+0.29%	6,200,100
2026-05-04	155.90	156.73	153.67	154.59	-1.79%	5,330,800
2026-05-01	159.55	160.00	156.43	157.41	-0.68%	4,447,300
2026-04-30	155.98	159.00	155.28	158.49	+2.06%	7,065,100
2026-04-29	155.59	156.49	153.48	155.29	-0.64%	4,047,600
2026-04-28	156.80	158.11	155.32	156.29	+1.42%	5,174,300
2026-04-27	155.53	156.65	154.00	154.10	-0.86%	4,077,000
2026-04-24	155.93	156.28	154.66	155.44	-0.17%	5,364,900
2026-04-23	155.16	156.61	154.57	155.70	+1.24%	6,077,600
2026-04-22	155.08	157.22	153.55	153.79	-0.73%	5,921,300
2026-04-21	156.74	157.04	153.73	154.92	-1.32%	6,357,300
2026-04-20	158.74	158.84	155.84	156.99	-0.43%	5,731,000
2026-04-17	158.26	160.03	156.47	157.67	-0.45%	7,799,900
2026-04-16	155.54	159.79	154.26	158.38	+2.28%	10,422,100
2026-04-15	155.02	155.76	153.34	154.85	-0.56%	7,684,800
2026-04-14	154.51	156.63	154.29	155.72	-0.10%	5,655,800
2026-04-13	156.99	157.03	154.95	155.88	-0.75%	5,827,800
2026-04-10	157.16	157.79	156.33	157.06	-0.27%	4,412,700
2026-04-09	153.70	158.01	153.25	157.49	+1.74%	4,339,400
2026-04-08	151.88	154.82	151.75	154.80	+1.04%	6,878,500
2026-04-07	156.18	156.54	152.57	153.21	-2.25%	5,151,100
2026-04-06	156.41	156.86	155.40	156.73	-0.18%	3,562,500
2026-04-02	154.66	157.06	154.22	157.01	+1.53%	5,410,000
2026-04-01	153.55	155.15	153.26	154.65	-0.41%	5,412,600
2026-03-31	157.67	157.67	154.17	155.29	-0.98%	8,033,800
2026-03-30	153.82	158.39	153.37	156.82	+2.47%	10,386,800
2026-03-27	151.14	154.54	150.47	153.04	+1.47%	6,663,600
2026-03-26	151.93	153.15	150.67	150.83	-0.59%	5,677,100
2026-03-25	151.30	151.84	149.03	151.73	+0.76%	4,978,500
2026-03-24	150.45	152.58	150.20	150.59	-0.19%	5,803,700
2026-03-23	152.30	152.30	149.94	150.88	+0.56%	6,783,000
2026-03-20	152.45	153.41	149.34	150.04	-1.77%	14,480,700
2026-03-19	153.75	154.68	152.66	152.74	-0.52%	5,555,500
2026-03-18	155.25	156.12	153.29	153.54	-1.89%	5,124,400
2026-03-17	158.83	159.11	156.29	156.50	-0.77%	5,460,200
2026-03-16	161.36	161.58	157.54	157.72	-1.35%	4,498,700
2026-03-13	159.78	161.51	159.24	159.88	+0.64%	4,676,800
2026-03-12	158.87	161.54	158.69	158.86	-0.81%	6,165,600
2026-03-11	160.31	160.91	157.89	160.15	-0.39%	4,359,700
2026-03-10	160.70	162.86	159.59	160.78	-0.46%	5,341,336
2026-03-09	159.17	162.43	158.09	161.53	+1.32%	6,415,969
2026-03-06	158.25	159.53	156.09	159.43	-0.79%	5,937,900
2026-03-05	162.16	163.40	160.16	160.70	-1.96%	7,133,700
2026-03-04	165.04	165.93	163.37	163.92	-0.60%	6,855,400
2026-03-03	166.54	167.22	163.67	164.91	-1.42%	6,718,100
2026-03-02	169.05	169.54	167.14	167.28	-1.45%	7,264,000
2026-02-27	168.38	170.28	167.82	169.74	+1.29%	10,585,200
2026-02-26	169.63	170.06	167.16	167.58	-0.94%	7,219,300
2026-02-25	168.61	169.50	166.00	169.17	-0.22%	6,832,700
2026-02-24	168.23	169.79	167.77	169.54	+0.72%	6,319,800
2026-02-23	164.49	168.81	164.24	168.32	+2.05%	6,801,600
2026-02-20	164.65	164.97	163.02	164.94	+0.21%	4,811,800
2026-02-19	164.39	165.05	163.13	164.59	+0.12%	6,155,800
2026-02-18	161.79	164.53	160.63	164.39	+1.53%	7,239,800
2026-02-17	166.12	167.54	160.81	161.92	-2.42%	8,749,800
2026-02-13	167.20	167.88	165.00	165.94	-0.75%	9,286,100
2026-02-12	169.76	171.48	167.09	167.20	-1.15%	9,516,300
2026-02-11	167.65	170.27	166.02	169.15	+1.31%	6,733,400
2026-02-10	165.75	167.41	163.74	166.97	+0.30%	10,352,500
2026-02-09	169.50	169.93	164.94	166.47	-2.36%	10,316,200
2026-02-06	167.45	170.75	167.26	170.49	+1.77%	10,960,400
2026-02-05	166.51	168.01	165.25	167.53	+0.81%	11,038,800
2026-02-04	164.89	167.94	164.17	166.18	+2.04%	13,322,900
2026-02-03	156.60	163.44	155.50	162.85	+4.93%	19,096,400
2026-02-02	154.06	156.62	153.19	155.20	+1.02%	14,660,500
2026-01-30	149.01	153.89	148.59	153.63	+3.32%	12,641,300
2026-01-29	148.84	150.86	148.44	148.69	+0.13%	9,062,300
2026-01-28	148.41	150.04	147.76	148.50	-0.19%	5,954,100
2026-01-27	145.75	148.82	145.33	148.78	+1.99%	7,114,900
2026-01-26	144.80	145.92	144.14	145.87	+0.89%	6,589,600
2026-01-23	143.86	144.84	143.06	144.58	+0.12%	5,870,100
2026-01-22	146.68	147.13	144.17	144.40	-1.59%	8,167,400
2026-01-21	147.05	148.01	144.94	146.74	-0.62%	7,679,600
2026-01-20	146.22	147.66	144.32	147.66	+0.92%	9,982,800
2026-01-16	147.16	147.55	145.51	146.32	-0.17%	10,313,500
2026-01-15	146.06	147.02	145.53	146.57	+0.45%	5,797,800
2026-01-14	143.14	146.30	143.14	145.92	+1.70%	8,329,500
2026-01-13	141.10	143.65	141.04	143.48	+1.50%	9,030,200
2026-01-12	139.91	141.51	138.56	141.36	+1.04%	12,223,400
2026-01-09	139.44	140.79	138.70	139.91	+0.39%	6,767,600
2026-01-08	136.57	139.48	136.01	139.37	+1.72%	8,762,800
2026-01-07	139.22	139.83	136.96	137.01	-1.40%	8,539,800
2026-01-06	139.68	140.06	138.57	138.96	-0.69%	9,576,500
2026-01-05	141.66	141.81	139.40	139.92	-1.62%	9,031,400
2026-01-02	143.22	143.41	142.10	142.23	-0.90%	7,182,100
2025-12-31	143.83	144.03	143.16	143.52	-0.44%	4,380,300
2025-12-30	143.97	145.27	143.92	144.16	-0.06%	4,713,800
2025-12-29	143.74	145.05	143.60	144.24	+0.32%	7,201,900
2025-12-26	143.56	143.94	143.09	143.78	+0.03%	4,975,500
2025-12-24	143.79	143.99	142.95	143.74	+0.04%	2,618,700
2025-12-23	147.19	147.19	143.56	143.68	-2.29%	7,254,800
2025-12-22	147.53	148.98	146.41	147.05	-0.75%	8,818,700
2025-12-19	149.15	149.89	147.90	148.16	-0.81%	17,543,500
2025-12-18	149.80	150.37	149.25	149.37	-0.47%	6,643,200
2025-12-17	150.38	151.24	149.48	150.08	-0.19%	8,067,100
2025-12-16	151.99	152.35	149.99	150.37	-0.56%	7,520,300
2025-12-15	150.94	151.70	150.28	151.22	+0.38%	8,409,600
2025-12-12	149.75	150.67	148.74	150.65	+1.08%	8,143,100
2025-12-11	150.15	150.89	148.13	149.04	-0.44%	7,854,000
2025-12-10	147.77	149.78	147.00	149.70	+3.50%	18,526,400
2025-12-09	146.35	147.56	143.91	144.64	-0.68%	10,035,200
2025-12-08	145.01	146.56	144.20	145.63	+0.42%	6,327,400
2025-12-05	145.62	145.80	144.51	145.02	-1.29%	5,971,300
2025-12-04	147.75	148.25	146.13	146.91	-0.78%	6,803,000
2025-12-03	148.69	150.70	147.91	148.06	-0.37%	5,109,200
2025-12-02	149.46	149.51	146.53	148.61	-0.60%	6,830,300
2025-12-01	148.63	149.82	148.51	149.51	+0.52%	7,623,300
2025-11-28	147.23	148.82	147.23	148.74	+0.51%	2,969,300
2025-11-26	146.32	148.47	146.23	147.98	+1.28%	5,180,600
2025-11-25	145.93	147.12	145.57	146.11	+0.42%	8,954,000
2025-11-24	145.83	146.34	144.76	145.50	-0.57%	9,391,400
2025-11-21	146.28	148.94	145.98	146.33	+0.16%	7,911,800
2025-11-20	146.60	147.08	144.90	146.10	-0.69%	6,878,900
2025-11-19	148.30	148.80	146.69	147.11	-1.12%	8,123,200
2025-11-18	148.30	149.83	147.45	148.77	+0.64%	10,821,500
2025-11-17	146.12	148.11	145.22	147.83	+1.36%	7,320,200
2025-11-14	145.89	146.84	143.93	145.85	+0.57%	5,770,500
2025-11-13	144.10	146.39	143.65	145.02	+0.44%	6,663,300
2025-11-12	144.56	145.50	144.06	144.39	-0.48%	5,790,100
2025-11-11	143.28	145.76	142.68	145.08	+1.72%	7,683,600
2025-11-10	142.49	143.02	141.26	142.62	-0.23%	6,617,500
2025-11-07	142.93	144.05	141.65	142.95	+0.97%	7,592,300
2025-11-06	142.41	143.21	141.30	141.58	-0.90%	6,449,400
2025-11-05	142.90	143.28	141.58	142.86	-0.03%	7,136,400
2025-11-04	144.70	144.93	142.06	142.90	-0.49%	8,302,900
2025-11-03	145.86	145.91	143.25	143.60	-1.70%	8,331,500
2025-10-31	146.20	147.00	145.30	146.09	-0.99%	6,313,600
2025-10-30	146.34	148.09	146.25	147.55	+0.95%	5,752,700
2025-10-29	148.05	148.66	143.67	146.16	-2.64%	7,767,600
2025-10-28	151.41	153.21	149.92	150.12	-1.64%	5,626,500
2025-10-27	151.01	152.87	150.96	152.63	+0.71%	4,744,600
2025-10-24	152.04	152.42	151.27	151.55	+0.03%	3,580,200
2025-10-23	153.17	153.40	151.03	151.51	-0.99%	6,091,800
2025-10-22	153.15	155.18	152.71	153.03	-0.10%	6,486,000
2025-10-21	154.70	155.19	152.84	153.18	-0.30%	5,614,300
2025-10-20	154.42	154.42	152.72	153.64	-0.05%	4,810,600
2025-10-17	153.77	153.91	151.74	153.71	+0.68%	6,710,100
2025-10-16	152.38	154.38	152.29	152.67	+1.00%	8,532,900
2025-10-15	151.33	152.39	149.17	151.16	-0.25%	6,101,100
2025-10-14	148.69	151.62	148.50	151.54	+1.78%	8,371,100
2025-10-13	148.65	149.98	147.34	148.89	-0.79%	7,272,000
2025-10-10	145.63	150.82	145.00	150.08	+3.71%	17,545,200
2025-10-09	140.46	144.74	138.59	144.71	+4.23%	13,706,600
2025-10-08	140.79	140.98	138.69	138.84	-1.39%	8,256,700
2025-10-07	140.37	141.84	139.69	140.79	+0.78%	6,110,300
2025-10-06	141.77	141.85	138.88	139.70	-1.61%	6,750,700
2025-10-03	142.26	143.36	141.86	141.98	-0.23%	5,425,700
2025-10-02	141.89	143.25	141.37	142.31	-0.58%	4,497,300
2025-10-01	140.81	143.37	140.48	143.14	+1.92%	5,880,800
2025-09-30	140.17	141.03	139.83	140.44	+0.19%	7,583,400
2025-09-29	140.44	140.67	139.12	140.17	-0.19%	11,930,200
2025-09-26	139.94	140.99	139.85	140.44	+0.37%	6,224,700
2025-09-25	143.00	143.42	139.86	139.92	-1.58%	7,101,700
2025-09-24	141.81	142.34	141.01	142.17	+0.19%	5,949,100
2025-09-23	141.04	142.23	139.96	141.90	+0.62%	6,356,500
2025-09-22	141.08	141.52	139.94	141.03	-0.51%	5,797,600
2025-09-19	141.46	142.08	140.46	141.76	+0.73%	12,365,500
2025-09-18	140.64	141.63	140.39	140.73	-0.35%	6,106,600
2025-09-17	140.17	142.04	140.15	141.23	+0.86%	6,092,900
2025-09-16	140.69	141.31	139.91	140.03	-0.43%	9,283,500
2025-09-15	143.40	143.53	140.53	140.64	-2.01%	7,279,600
2025-09-12	144.07	144.25	142.90	143.53	-0.49%	5,713,700
2025-09-11	142.89	144.75	142.50	144.23	+1.10%	6,144,400
2025-09-10	142.23	143.11	141.42	142.66	-0.31%	6,015,100
2025-09-09	141.18	143.63	141.10	143.10	+0.98%	5,866,400
2025-09-08	145.72	145.72	140.35	141.71	-3.20%	11,127,600
2025-09-05	146.00	147.88	145.28	146.39	-0.34%	7,186,300
2025-09-04	149.02	149.47	146.45	146.89	-1.18%	6,342,200
2025-09-03	149.95	150.46	147.11	148.64	-1.09%	11,259,200
2025-09-02	157.44	157.80	150.21	150.28	+1.10%	17,348,600
2025-08-29	147.10	149.22	146.87	148.65	+1.14%	7,760,700
2025-08-28	147.96	148.04	146.23	146.98	-0.45%	9,265,100
2025-08-27	147.00	147.79	146.31	147.64	+0.44%	8,092,900
2025-08-26	147.50	148.25	145.81	147.00	-0.81%	11,208,100
2025-08-25	148.43	148.82	147.58	148.20	-0.96%	6,624,300
2025-08-22	149.65	151.18	149.09	149.64	+0.44%	5,218,000
2025-08-21	150.32	150.32	148.60	148.98	-1.16%	8,153,600
2025-08-20	153.21	154.61	148.69	150.73	-0.94%	10,023,500
2025-08-19	150.00	152.32	149.86	152.16	+1.75%	8,596,900
2025-08-18	150.55	150.55	148.92	149.55	-0.57%	9,901,000
2025-08-15	149.39	151.10	148.49	150.40	+1.20%	9,162,200
2025-08-14	149.04	149.50	148.05	148.62	-0.49%	6,892,500
2025-08-13	146.89	149.54	146.85	149.35	+1.69%	6,147,000
2025-08-12	145.55	147.01	144.72	146.87	+1.38%	7,668,700
2025-08-11	145.32	145.60	143.75	144.87	-0.23%	5,773,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+2.24%). Worst month: Sep (-4.71%). Based on 5 years of daily data (2022–2026).

Jan+0.28%
Feb+2.24%
Mar+0.42%
Apr-0.16%
May-4.03%
Jun-1.37%
Jul+1.96%
Aug+0.26%
Sep-4.71%
Oct+1.34%
Nov+1.75%
Dec-3.22%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is PepsiCo Inc's (PEP) latest close?

139.02 on 2026-08-07, from the Closelook data lake's daily price record.

What is PEP's 52-week high and low?

171.48 high and 133.73 low over the trailing 52 weeks, as of 2026-08-07.

What is PepsiCo Inc's strongest and weakest month historically?

Historically, PEP's strongest calendar month has been Feb (average +2.24%) and its weakest Sep (average -4.71%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.