PepsiCo Inc (PEP) stock
PEPNasdaqBeveragesFiscal year ends December 26
Financials through Q3 FY2026, quarter ended Sep 5, 2026Last filing: 10-Q on Oct 8, 2026Score 24/3030% below fair value
$137.34+3.55 (+2.65%)
Close on Oct 30, 2026Market cap $187.45BP/E 17.3Yield 4.09%
Price history
PepsiCo share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$137.34
+2.65% on the day
52-week range
$123.47 – $171.48
-19.9% from the high
Change over 52 weeks
-6.9%
From $147.55 on Oct 30, 2025
Average volume
8.84M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $136.58 | $138.59 | $135.80 | $137.34 | +2.65% | 19,505,520 |
| Oct 29, 2026 | $134.96 | $134.96 | $132.73 | $133.79 | +0.87% | 6,201,393 |
| Oct 28, 2026 | $132.12 | $132.89 | $131.85 | $132.63 | -0.65% | 5,885,585 |
| Oct 27, 2026 | $134.11 | $134.72 | $132.50 | $133.50 | -1.45% | 8,357,767 |
| Oct 26, 2026 | $135.57 | $137.65 | $135.00 | $135.46 | -0.23% | 7,071,160 |
| Oct 23, 2026 | $138.06 | $138.28 | $134.66 | $135.77 | -2.20% | 7,476,404 |
| Oct 22, 2026 | $136.27 | $139.00 | $134.85 | $138.83 | +3.07% | 9,380,511 |
| Oct 21, 2026 | $133.21 | $135.48 | $133.14 | $134.70 | +0.51% | 9,067,779 |
| Oct 20, 2026 | $134.77 | $134.95 | $133.40 | $134.02 | +0.34% | 9,972,506 |
| Oct 19, 2026 | $130.88 | $133.81 | $130.27 | $133.57 | +1.58% | 9,655,194 |
| Oct 16, 2026 | $129.53 | $131.59 | $128.82 | $131.49 | +2.42% | 10,702,120 |
| Oct 15, 2026 | $131.40 | $133.15 | $127.27 | $128.38 | -0.69% | 11,647,520 |
| Oct 14, 2026 | $128.20 | $129.36 | $127.20 | $129.27 | +1.55% | 9,550,144 |
| Oct 13, 2026 | $128.15 | $128.15 | $125.82 | $127.30 | +0.49% | 11,778,720 |
| Oct 12, 2026 | $126.76 | $127.23 | $125.82 | $126.68 | +0.56% | 7,903,963 |
| Oct 9, 2026 | $126.70 | $127.10 | $125.29 | $125.97 | -1.85% | 9,875,661 |
| Oct 8, 2026 | $124.31 | $129.50 | $124.05 | $128.34 | +3.73% | 24,000,850 |
| Oct 7, 2026 | $125.93 | $126.44 | $123.47 | $123.73 | -1.58% | 13,341,130 |
| Oct 6, 2026 | $125.66 | $127.21 | $124.63 | $125.71 | +0.05% | 10,026,800 |
| Oct 5, 2026 | $125.85 | $126.05 | $124.22 | $125.65 | -0.19% | 8,830,853 |
| Oct 2, 2026 | $125.96 | $126.30 | $125.16 | $125.89 | +0.23% | 6,093,478 |
| Oct 1, 2026 | $126.94 | $127.31 | $125.53 | $125.60 | -0.88% | 8,543,084 |
| Sep 30, 2026 | $128.90 | $129.98 | $126.70 | $126.72 | -1.53% | 9,812,650 |
| Sep 29, 2026 | $126.51 | $128.94 | $126.42 | $128.69 | +0.15% | 8,416,633 |
| Sep 28, 2026 | $127.48 | $128.75 | $126.72 | $128.50 | -0.10% | 7,512,717 |
| Sep 25, 2026 | $127.75 | $128.72 | $126.90 | $128.63 | +0.37% | 6,706,839 |
| Sep 24, 2026 | $131.02 | $131.19 | $128.11 | $128.15 | -1.56% | 9,642,923 |
| Sep 23, 2026 | $131.09 | $131.39 | $129.22 | $130.18 | -0.77% | 8,179,306 |
| Sep 22, 2026 | $130.41 | $131.41 | $129.93 | $131.19 | +1.23% | 7,746,294 |
| Sep 21, 2026 | $129.65 | $130.22 | $127.98 | $129.59 | -0.12% | 12,011,320 |
| Sep 18, 2026 | $132.21 | $132.30 | $129.55 | $129.75 | -2.93% | 23,539,930 |
| Sep 17, 2026 | $134.78 | $134.91 | $132.93 | $133.66 | -0.51% | 10,561,910 |
| Sep 16, 2026 | $135.42 | $136.05 | $134.24 | $134.34 | -0.86% | 6,885,159 |
| Sep 15, 2026 | $135.77 | $136.03 | $134.75 | $135.50 | -0.62% | 8,176,650 |
| Sep 14, 2026 | $138.00 | $138.80 | $136.15 | $136.34 | +0.01% | 10,764,770 |
| Sep 11, 2026 | $137.31 | $137.49 | $136.04 | $136.32 | -0.24% | 8,768,363 |
| Sep 10, 2026 | $137.50 | $137.79 | $136.48 | $136.65 | -0.03% | 7,447,394 |
| Sep 9, 2026 | $138.01 | $138.12 | $136.33 | $136.69 | -1.27% | 7,374,211 |
| Sep 8, 2026 | $137.00 | $138.98 | $137.00 | $138.45 | +0.60% | 10,092,480 |
| Sep 4, 2026 | $137.74 | $139.47 | $137.43 | $137.63 | -1.71% | 6,145,503 |
| Sep 3, 2026 | $140.32 | $140.75 | $138.58 | $140.02 | -0.36% | 10,320,050 |
| Sep 2, 2026 | $140.27 | $141.71 | $139.30 | $140.52 | +0.52% | 7,057,757 |
| Sep 1, 2026 | $141.19 | $141.43 | $139.37 | $139.79 | -0.39% | 5,535,011 |
| Aug 31, 2026 | $141.04 | $141.04 | $139.33 | $140.34 | -0.52% | 6,557,162 |
| Aug 28, 2026 | $140.66 | $141.29 | $139.99 | $141.07 | +0.97% | 5,467,312 |
| Aug 27, 2026 | $140.56 | $141.09 | $139.68 | $139.72 | -1.74% | 6,245,248 |
| Aug 26, 2026 | $142.69 | $142.69 | $141.22 | $142.19 | -0.06% | 8,586,485 |
| Aug 25, 2026 | $143.73 | $143.87 | $142.08 | $142.27 | -1.66% | 10,197,150 |
| Aug 24, 2026 | $144.91 | $145.90 | $144.38 | $144.67 | +0.83% | 6,001,635 |
| Aug 21, 2026 | $142.67 | $143.56 | $141.64 | $143.48 | +0.99% | 6,633,913 |
| Aug 20, 2026 | $141.74 | $143.37 | $141.11 | $142.08 | -0.35% | 5,350,389 |
| Aug 19, 2026 | $140.87 | $143.63 | $140.63 | $142.58 | +1.75% | 6,954,163 |
| Aug 18, 2026 | $140.36 | $140.80 | $139.05 | $140.13 | +1.37% | 6,224,718 |
| Aug 17, 2026 | $139.71 | $139.89 | $137.66 | $138.24 | -1.81% | 6,856,152 |
| Aug 14, 2026 | $140.62 | $141.27 | $140.12 | $140.79 | +0.12% | 3,867,008 |
| Aug 13, 2026 | $139.41 | $140.83 | $139.33 | $140.62 | +1.38% | 6,246,700 |
| Aug 12, 2026 | $137.52 | $138.75 | $136.73 | $138.70 | +0.21% | 5,472,698 |
| Aug 11, 2026 | $137.01 | $138.51 | $136.90 | $138.41 | +0.49% | 5,823,880 |
| Aug 10, 2026 | $138.52 | $138.52 | $137.18 | $137.73 | -0.93% | 5,883,765 |
| Aug 7, 2026 | $137.54 | $139.49 | $137.15 | $139.02 | +0.42% | 4,733,961 |
| Aug 6, 2026 | $140.09 | $140.52 | $137.14 | $138.44 | -0.24% | 8,510,281 |
| Aug 5, 2026 | $140.23 | $140.27 | $137.92 | $138.78 | -0.23% | 6,257,637 |
| Aug 4, 2026 | $137.77 | $139.21 | $137.13 | $139.10 | -0.38% | 8,525,176 |
| Aug 3, 2026 | $141.08 | $141.55 | $138.71 | $139.63 | +0.05% | 6,645,290 |
| Jul 31, 2026 | $139.53 | $140.16 | $138.38 | $139.56 | -0.46% | 9,699,437 |
| Jul 30, 2026 | $141.10 | $142.52 | $139.42 | $140.20 | -2.30% | 8,257,463 |
| Jul 29, 2026 | $143.28 | $145.23 | $142.58 | $143.50 | +0.45% | 8,398,315 |
| Jul 28, 2026 | $143.21 | $145.43 | $141.79 | $142.86 | +2.20% | 10,648,840 |
| Jul 27, 2026 | $137.07 | $140.31 | $137.01 | $139.79 | +2.31% | 7,239,327 |
| Jul 24, 2026 | $135.53 | $137.13 | $134.57 | $136.64 | +1.25% | 7,968,317 |
| Jul 23, 2026 | $134.70 | $135.34 | $133.73 | $134.95 | -0.52% | 7,755,679 |
| Jul 22, 2026 | $136.36 | $136.36 | $134.72 | $135.65 | +0.48% | 6,198,716 |
| Jul 21, 2026 | $134.90 | $135.38 | $134.27 | $135.00 | -0.34% | 7,989,507 |
| Jul 20, 2026 | $137.57 | $137.59 | $133.95 | $135.46 | -1.21% | 8,758,656 |
| Jul 17, 2026 | $140.89 | $141.96 | $136.18 | $137.12 | -1.66% | 8,579,298 |
| Jul 16, 2026 | $137.04 | $139.62 | $136.50 | $139.43 | +2.98% | 7,805,559 |
| Jul 15, 2026 | $135.09 | $136.99 | $134.65 | $135.40 | -0.04% | 8,078,255 |
| Jul 14, 2026 | $138.25 | $138.79 | $135.41 | $135.45 | -2.20% | 8,518,560 |
| Jul 13, 2026 | $138.02 | $140.25 | $137.75 | $138.49 | +0.81% | 6,716,299 |
| Jul 10, 2026 | $135.86 | $137.96 | $135.31 | $137.38 | -0.35% | 9,074,880 |
| Jul 9, 2026 | $137.09 | $138.74 | $134.69 | $137.86 | -3.26% | 18,763,670 |
| Jul 8, 2026 | $146.00 | $146.00 | $142.44 | $142.51 | -1.70% | 8,997,884 |
| Jul 7, 2026 | $146.99 | $149.04 | $144.54 | $144.98 | +1.18% | 9,256,664 |
| Jul 6, 2026 | $144.24 | $144.70 | $141.38 | $143.29 | -0.64% | 9,006,587 |
| Jul 2, 2026 | $143.24 | $144.74 | $142.16 | $144.22 | +2.17% | 13,041,800 |
| Jul 1, 2026 | $137.21 | $141.34 | $136.61 | $141.16 | +4.25% | 9,391,705 |
| Jun 30, 2026 | $138.81 | $139.14 | $134.94 | $135.40 | -2.37% | 14,148,300 |
| Jun 29, 2026 | $141.97 | $142.37 | $137.53 | $138.68 | -1.92% | 10,042,380 |
| Jun 26, 2026 | $140.52 | $142.14 | $140.20 | $141.39 | +1.34% | 9,735,656 |
| Jun 25, 2026 | $141.99 | $143.10 | $139.37 | $139.52 | -1.93% | 7,336,851 |
| Jun 24, 2026 | $142.02 | $143.74 | $141.67 | $142.27 | +0.15% | 8,324,098 |
| Jun 23, 2026 | $143.68 | $143.68 | $140.87 | $142.05 | +0.95% | 7,589,035 |
| Jun 22, 2026 | $141.28 | $142.49 | $140.48 | $140.71 | -0.92% | 10,345,010 |
| Jun 18, 2026 | $141.05 | $142.73 | $141.04 | $142.02 | +0.30% | 19,130,320 |
| Jun 17, 2026 | $145.51 | $145.87 | $140.85 | $141.59 | -3.10% | 10,126,580 |
| Jun 16, 2026 | $146.87 | $147.64 | $145.03 | $146.12 | -0.09% | 9,345,235 |
| Jun 15, 2026 | $143.02 | $146.77 | $142.81 | $146.25 | +1.37% | 8,976,365 |
| Jun 12, 2026 | $143.80 | $144.36 | $142.41 | $144.27 | +0.38% | 6,783,560 |
| Jun 11, 2026 | $144.86 | $145.40 | $143.57 | $143.73 | -0.41% | 8,653,856 |
| Jun 10, 2026 | $143.95 | $145.45 | $143.00 | $144.32 | +1.08% | 11,249,230 |
| Jun 9, 2026 | $141.53 | $144.30 | $140.85 | $142.78 | +1.49% | 10,390,160 |
| Jun 8, 2026 | $140.92 | $141.86 | $139.26 | $140.68 | -0.87% | 8,800,466 |
| Jun 5, 2026 | $141.56 | $144.34 | $141.21 | $141.92 | -0.16% | 13,228,690 |
| Jun 4, 2026 | $144.86 | $145.70 | $141.21 | $142.15 | -0.27% | 8,089,821 |
| Jun 3, 2026 | $141.79 | $143.68 | $141.77 | $142.54 | +0.38% | 6,225,123 |
| Jun 2, 2026 | $141.54 | $142.89 | $140.81 | $142.00 | +0.34% | 7,864,652 |
| Jun 1, 2026 | $142.59 | $144.11 | $141.32 | $141.52 | -1.85% | 8,077,342 |
| May 29, 2026 | $145.14 | $146.77 | $143.55 | $144.19 | -1.44% | 12,779,200 |
| May 28, 2026 | $147.77 | $148.61 | $145.62 | $146.29 | -0.98% | 7,631,921 |
| May 27, 2026 | $146.27 | $148.91 | $145.70 | $147.74 | +1.41% | 7,405,760 |
| May 26, 2026 | $149.71 | $150.25 | $145.50 | $145.68 | -3.25% | 9,067,004 |
| May 22, 2026 | $149.41 | $150.84 | $148.54 | $150.57 | +1.16% | 7,775,461 |
| May 21, 2026 | $149.29 | $149.67 | $146.38 | $148.85 | -0.29% | 6,123,142 |
| May 20, 2026 | $149.57 | $150.65 | $148.39 | $149.29 | -0.72% | 7,425,807 |
| May 19, 2026 | $150.30 | $152.57 | $148.97 | $150.37 | +0.88% | 10,093,900 |
| May 18, 2026 | $149.99 | $150.12 | $147.48 | $149.06 | -0.04% | 8,799,358 |
| May 15, 2026 | $149.56 | $150.11 | $148.19 | $149.12 | +0.30% | 6,230,649 |
| May 14, 2026 | $149.50 | $149.99 | $148.15 | $148.67 | -0.40% | 5,022,216 |
| May 13, 2026 | $150.69 | $153.24 | $148.96 | $149.27 | -1.70% | 5,524,860 |
| May 12, 2026 | $150.54 | $152.72 | $148.36 | $151.85 | +1.63% | 6,250,654 |
| May 11, 2026 | $154.39 | $154.70 | $149.06 | $149.41 | -3.37% | 8,373,262 |
| May 8, 2026 | $156.75 | $157.30 | $154.38 | $154.62 | -1.07% | 4,934,779 |
| May 7, 2026 | $155.01 | $157.35 | $154.88 | $156.29 | +0.21% | 4,464,045 |
| May 6, 2026 | $155.80 | $156.93 | $154.87 | $155.96 | +0.59% | 5,296,905 |
| May 5, 2026 | $154.05 | $156.31 | $152.54 | $155.04 | +0.29% | 6,200,143 |
| May 4, 2026 | $155.90 | $156.73 | $153.67 | $154.59 | -1.79% | 5,331,240 |
| May 1, 2026 | $159.55 | $160.00 | $156.43 | $157.41 | -0.68% | 4,447,358 |
| Apr 30, 2026 | $155.98 | $159.00 | $155.28 | $158.49 | +2.06% | 7,065,546 |
| Apr 29, 2026 | $155.59 | $156.49 | $153.48 | $155.29 | -0.64% | 4,047,631 |
| Apr 28, 2026 | $156.80 | $158.11 | $155.32 | $156.29 | +1.42% | 5,174,311 |
| Apr 27, 2026 | $155.53 | $156.65 | $154.00 | $154.10 | -0.86% | 4,077,005 |
| Apr 24, 2026 | $155.93 | $156.28 | $154.66 | $155.44 | -0.17% | 5,364,948 |
| Apr 23, 2026 | $155.16 | $156.61 | $154.57 | $155.70 | +1.24% | 6,077,621 |
| Apr 22, 2026 | $155.08 | $157.22 | $153.55 | $153.79 | -0.73% | 5,921,320 |
| Apr 21, 2026 | $156.74 | $157.04 | $153.73 | $154.92 | -1.32% | 6,357,256 |
| Apr 20, 2026 | $158.74 | $158.84 | $155.84 | $156.99 | -0.43% | 5,731,013 |
| Apr 17, 2026 | $158.26 | $160.03 | $156.47 | $157.67 | -0.45% | 7,799,930 |
| Apr 16, 2026 | $155.54 | $159.79 | $154.26 | $158.38 | +2.28% | 10,422,050 |
| Apr 15, 2026 | $155.02 | $155.76 | $153.34 | $154.85 | -0.56% | 7,684,834 |
| Apr 14, 2026 | $154.51 | $156.63 | $154.29 | $155.72 | -0.10% | 5,655,766 |
| Apr 13, 2026 | $156.99 | $157.03 | $154.95 | $155.88 | -0.75% | 5,827,814 |
| Apr 10, 2026 | $157.16 | $157.79 | $156.33 | $157.06 | -0.27% | 4,412,742 |
| Apr 9, 2026 | $153.70 | $158.01 | $153.25 | $157.49 | +1.74% | 4,339,799 |
| Apr 8, 2026 | $151.88 | $154.82 | $151.75 | $154.80 | +1.04% | 6,878,878 |
| Apr 7, 2026 | $156.18 | $156.54 | $152.57 | $153.21 | -2.25% | 5,151,133 |
| Apr 6, 2026 | $156.41 | $156.86 | $155.40 | $156.73 | -0.18% | 3,562,848 |
| Apr 2, 2026 | $154.66 | $157.06 | $154.22 | $157.01 | +1.53% | 5,409,982 |
| Apr 1, 2026 | $153.55 | $155.15 | $153.26 | $154.65 | -0.41% | 5,412,574 |
| Mar 31, 2026 | $157.67 | $157.67 | $154.17 | $155.29 | -0.98% | 8,033,786 |
| Mar 30, 2026 | $153.82 | $158.39 | $153.37 | $156.82 | +2.47% | 10,386,800 |
| Mar 27, 2026 | $151.14 | $154.54 | $150.47 | $153.04 | +1.47% | 6,663,855 |
| Mar 26, 2026 | $151.93 | $153.15 | $150.67 | $150.83 | -0.59% | 5,677,124 |
| Mar 25, 2026 | $151.30 | $151.84 | $149.03 | $151.73 | +0.76% | 4,978,532 |
| Mar 24, 2026 | $150.45 | $152.58 | $150.20 | $150.59 | -0.19% | 5,804,024 |
| Mar 23, 2026 | $152.30 | $152.30 | $149.94 | $150.88 | +0.56% | 6,783,206 |
| Mar 20, 2026 | $152.45 | $153.41 | $149.34 | $150.04 | -1.77% | 14,480,710 |
| Mar 19, 2026 | $153.75 | $154.68 | $152.66 | $152.74 | -0.52% | 5,555,526 |
| Mar 18, 2026 | $155.25 | $156.12 | $153.29 | $153.54 | -1.89% | 5,124,370 |
| Mar 17, 2026 | $158.83 | $159.11 | $156.29 | $156.50 | -0.77% | 5,460,242 |
| Mar 16, 2026 | $161.36 | $161.58 | $157.54 | $157.72 | -1.35% | 4,498,710 |
| Mar 13, 2026 | $159.78 | $161.51 | $159.24 | $159.88 | +0.64% | 4,676,821 |
| Mar 12, 2026 | $158.87 | $161.54 | $158.69 | $158.86 | -0.81% | 6,165,981 |
| Mar 11, 2026 | $160.31 | $160.91 | $157.89 | $160.15 | -0.39% | 4,360,726 |
| Mar 10, 2026 | $160.70 | $162.86 | $159.59 | $160.78 | -0.46% | 5,341,336 |
| Mar 9, 2026 | $159.17 | $162.43 | $158.10 | $161.53 | +1.32% | 6,415,969 |
| Mar 6, 2026 | $158.25 | $159.53 | $156.09 | $159.43 | -0.79% | 5,938,308 |
| Mar 5, 2026 | $162.16 | $163.40 | $160.16 | $160.70 | -1.96% | 7,133,688 |
| Mar 4, 2026 | $165.04 | $165.93 | $163.37 | $163.92 | -0.60% | 6,855,436 |
| Mar 3, 2026 | $166.54 | $167.22 | $163.67 | $164.91 | -1.42% | 6,718,114 |
| Mar 2, 2026 | $169.05 | $169.54 | $167.14 | $167.28 | -1.45% | 7,263,987 |
| Feb 27, 2026 | $168.38 | $170.28 | $167.82 | $169.74 | +1.29% | 10,585,170 |
| Feb 26, 2026 | $169.63 | $170.06 | $167.16 | $167.58 | -0.94% | 7,219,301 |
| Feb 25, 2026 | $168.61 | $169.50 | $166.00 | $169.17 | -0.22% | 6,832,706 |
| Feb 24, 2026 | $168.23 | $169.79 | $167.77 | $169.54 | +0.72% | 6,319,783 |
| Feb 23, 2026 | $164.49 | $168.81 | $164.24 | $168.32 | +2.05% | 6,801,623 |
| Feb 20, 2026 | $164.65 | $164.97 | $163.02 | $164.94 | +0.21% | 4,811,816 |
| Feb 19, 2026 | $164.39 | $165.05 | $163.13 | $164.59 | +0.12% | 6,155,811 |
| Feb 18, 2026 | $161.79 | $164.53 | $160.63 | $164.39 | +1.53% | 7,239,829 |
| Feb 17, 2026 | $166.12 | $167.54 | $160.81 | $161.92 | -2.42% | 8,749,818 |
| Feb 13, 2026 | $167.20 | $167.88 | $165.00 | $165.94 | -0.75% | 9,286,336 |
| Feb 12, 2026 | $169.76 | $171.48 | $167.09 | $167.20 | -1.15% | 9,516,273 |
| Feb 11, 2026 | $167.65 | $170.27 | $166.02 | $169.15 | +1.31% | 6,733,819 |
| Feb 10, 2026 | $165.75 | $167.41 | $163.74 | $166.97 | +0.30% | 10,352,920 |
| Feb 9, 2026 | $169.50 | $169.93 | $164.94 | $166.47 | -2.36% | 10,316,240 |
| Feb 6, 2026 | $167.45 | $170.75 | $167.26 | $170.49 | +1.77% | 10,960,440 |
| Feb 5, 2026 | $166.51 | $168.01 | $165.25 | $167.53 | +0.81% | 11,038,830 |
| Feb 4, 2026 | $164.89 | $167.94 | $164.17 | $166.18 | +2.04% | 13,322,900 |
| Feb 3, 2026 | $156.60 | $163.44 | $155.50 | $162.85 | +4.93% | 19,096,430 |
| Feb 2, 2026 | $154.06 | $156.62 | $153.19 | $155.20 | +1.02% | 14,660,510 |
| Jan 30, 2026 | $149.01 | $153.89 | $148.59 | $153.63 | +3.32% | 12,641,260 |
| Jan 29, 2026 | $148.84 | $150.86 | $148.44 | $148.69 | +0.13% | 9,062,259 |
| Jan 28, 2026 | $148.41 | $150.04 | $147.76 | $148.50 | -0.19% | 5,954,075 |
| Jan 27, 2026 | $145.75 | $148.82 | $145.33 | $148.78 | +1.99% | 7,114,901 |
| Jan 26, 2026 | $144.80 | $145.92 | $144.14 | $145.87 | +0.89% | 6,589,570 |
| Jan 23, 2026 | $143.86 | $144.84 | $143.06 | $144.58 | +0.12% | 5,870,098 |
| Jan 22, 2026 | $146.68 | $147.13 | $144.17 | $144.40 | -1.59% | 8,167,356 |
| Jan 21, 2026 | $147.05 | $148.01 | $144.94 | $146.74 | -0.62% | 7,679,571 |
| Jan 20, 2026 | $146.22 | $147.66 | $144.32 | $147.66 | +0.92% | 9,982,823 |
| Jan 16, 2026 | $147.16 | $147.55 | $145.51 | $146.32 | -0.17% | 10,313,490 |
| Jan 15, 2026 | $146.06 | $147.02 | $145.53 | $146.57 | +0.45% | 5,797,798 |
| Jan 14, 2026 | $143.14 | $146.30 | $143.14 | $145.92 | +1.70% | 8,329,463 |
| Jan 13, 2026 | $141.10 | $143.65 | $141.04 | $143.48 | +1.50% | 9,030,241 |
| Jan 12, 2026 | $139.91 | $141.51 | $138.56 | $141.36 | +1.04% | 12,223,440 |
| Jan 9, 2026 | $139.44 | $140.79 | $138.70 | $139.91 | +0.39% | 6,767,560 |
| Jan 8, 2026 | $136.57 | $139.48 | $136.01 | $139.37 | +1.72% | 8,762,824 |
| Jan 7, 2026 | $139.22 | $139.83 | $136.96 | $137.01 | -1.40% | 8,539,847 |
| Jan 6, 2026 | $139.68 | $140.06 | $138.57 | $138.96 | -0.69% | 9,576,481 |
| Jan 5, 2026 | $141.66 | $141.81 | $139.40 | $139.92 | -1.62% | 9,031,377 |
| Jan 2, 2026 | $143.22 | $143.41 | $142.10 | $142.23 | -0.90% | 7,182,054 |
| Dec 31, 2025 | $143.83 | $144.03 | $143.16 | $143.52 | -0.44% | 4,380,343 |
| Dec 30, 2025 | $143.97 | $145.27 | $143.92 | $144.16 | -0.06% | 4,713,783 |
| Dec 29, 2025 | $143.74 | $145.05 | $143.60 | $144.24 | +0.32% | 7,201,890 |
| Dec 26, 2025 | $143.56 | $143.94 | $143.09 | $143.78 | +0.03% | 4,975,533 |
| Dec 24, 2025 | $143.79 | $143.99 | $142.95 | $143.74 | +0.04% | 2,618,700 |
| Dec 23, 2025 | $147.19 | $147.19 | $143.56 | $143.68 | -2.29% | 7,254,772 |
| Dec 22, 2025 | $147.53 | $148.98 | $146.41 | $147.05 | -0.75% | 8,818,726 |
| Dec 19, 2025 | $149.15 | $149.89 | $147.90 | $148.16 | -0.81% | 17,543,520 |
| Dec 18, 2025 | $149.80 | $150.37 | $149.25 | $149.37 | -0.47% | 6,643,173 |
| Dec 17, 2025 | $150.38 | $151.24 | $149.48 | $150.08 | -0.19% | 8,067,133 |
| Dec 16, 2025 | $151.99 | $152.35 | $149.99 | $150.37 | -0.56% | 7,520,334 |
| Dec 15, 2025 | $150.94 | $151.70 | $150.28 | $151.22 | +0.38% | 8,409,625 |
| Dec 12, 2025 | $149.75 | $150.67 | $148.74 | $150.65 | +1.08% | 8,143,100 |
| Dec 11, 2025 | $150.15 | $150.89 | $148.13 | $149.04 | -0.44% | 7,854,008 |
| Dec 10, 2025 | $147.77 | $149.78 | $147.00 | $149.70 | +3.50% | 18,526,430 |
| Dec 9, 2025 | $146.35 | $147.56 | $143.91 | $144.64 | -0.68% | 10,035,180 |
| Dec 8, 2025 | $145.01 | $146.56 | $144.20 | $145.63 | +0.42% | 6,327,412 |
| Dec 5, 2025 | $145.62 | $145.80 | $144.51 | $145.02 | -1.29% | 5,971,510 |
| Dec 4, 2025 | $147.75 | $148.25 | $146.13 | $146.91 | -0.78% | 6,802,969 |
| Dec 3, 2025 | $148.69 | $150.70 | $147.91 | $148.06 | -0.37% | 5,109,218 |
| Dec 2, 2025 | $149.46 | $149.51 | $146.53 | $148.61 | -0.60% | 6,830,290 |
| Dec 1, 2025 | $148.63 | $149.82 | $148.51 | $149.51 | +0.52% | 7,623,275 |
| Nov 28, 2025 | $147.23 | $148.82 | $147.23 | $148.74 | +0.51% | 2,969,300 |
| Nov 26, 2025 | $146.32 | $148.47 | $146.23 | $147.98 | +1.28% | 5,180,946 |
| Nov 25, 2025 | $145.93 | $147.12 | $145.57 | $146.11 | +0.42% | 8,953,952 |
| Nov 24, 2025 | $145.83 | $146.34 | $144.76 | $145.50 | -0.57% | 9,391,443 |
| Nov 21, 2025 | $146.28 | $148.94 | $145.98 | $146.33 | +0.16% | 7,911,761 |
| Nov 20, 2025 | $146.60 | $147.08 | $144.90 | $146.10 | -0.69% | 6,878,914 |
| Nov 19, 2025 | $148.30 | $148.80 | $146.69 | $147.11 | -1.12% | 8,123,236 |
| Nov 18, 2025 | $148.30 | $149.83 | $147.45 | $148.77 | +0.64% | 10,821,530 |
| Nov 17, 2025 | $146.12 | $148.11 | $145.22 | $147.83 | +1.36% | 7,320,150 |
| Nov 14, 2025 | $145.89 | $146.84 | $143.93 | $145.85 | +0.57% | 5,770,478 |
| Nov 13, 2025 | $144.10 | $146.39 | $143.65 | $145.02 | +0.44% | 6,663,264 |
| Nov 12, 2025 | $144.56 | $145.50 | $144.06 | $144.39 | -0.48% | 5,790,488 |
| Nov 11, 2025 | $143.28 | $145.76 | $142.68 | $145.08 | +1.72% | 7,683,573 |
| Nov 10, 2025 | $142.49 | $143.02 | $141.26 | $142.62 | -0.23% | 6,617,494 |
| Nov 7, 2025 | $142.93 | $144.05 | $141.65 | $142.95 | +0.97% | 7,592,652 |
| Nov 6, 2025 | $142.41 | $143.21 | $141.30 | $141.58 | -0.90% | 6,449,386 |
| Nov 5, 2025 | $142.90 | $143.28 | $141.58 | $142.86 | -0.03% | 7,136,424 |
| Nov 4, 2025 | $144.70 | $144.93 | $142.06 | $142.90 | -0.49% | 8,302,941 |
| Nov 3, 2025 | $145.86 | $145.91 | $143.25 | $143.60 | -1.70% | 8,331,545 |
| Oct 31, 2025 | $146.20 | $147.00 | $145.30 | $146.09 | -0.99% | 6,313,592 |
| Oct 30, 2025 | $146.34 | $148.09 | $146.25 | $147.55 | +0.95% | 5,752,708 |
| Oct 29, 2025 | $148.05 | $148.66 | $143.67 | $146.16 | -2.64% | 7,767,556 |
| Oct 28, 2025 | $151.41 | $153.21 | $149.92 | $150.12 | -1.64% | 5,626,528 |
| Oct 27, 2025 | $151.01 | $152.87 | $150.96 | $152.63 | +0.71% | 4,744,578 |
| Oct 24, 2025 | $152.04 | $152.42 | $151.27 | $151.55 | +0.03% | 3,580,182 |
| Oct 23, 2025 | $153.17 | $153.40 | $151.03 | $151.51 | -0.99% | 6,091,762 |
| Oct 22, 2025 | $153.15 | $155.18 | $152.71 | $153.03 | -0.10% | 6,485,959 |
| Oct 21, 2025 | $154.70 | $155.19 | $152.84 | $153.18 | -0.30% | 5,614,266 |
| Oct 20, 2025 | $154.42 | $154.42 | $152.72 | $153.64 | – | 4,810,592 |
Seasonality
PEP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | -0.4% | 1.6% | 1.1% | -1.4% | 0.8% | 3.2% | 0.8% | -2.9% | 2.1% | 3.0% | -0.1% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 7.0% | 10.5% | -7.7% | 2.1% | -9.0% | -5.1% | 3.1% | 0.6% | -8.7% | 8.4% | ||
| 2025 | -0.9% | 1.8% | -1.4% | -9.6% | -3.0% | 1.6% | 4.5% | 7.8% | -4.6% | 4.0% | 1.8% | -2.6% |
| 2024 | -0.8% | -1.1% | 5.8% | 0.5% | -1.7% | -3.9% | 4.7% | 0.1% | -0.9% | -2.3% | -1.6% | -6.2% |
| 2023 | -5.3% | 1.5% | 5.8% | 4.7% | -4.5% | 2.3% | 1.2% | -4.4% | -4.8% | -3.6% | 3.9% | 0.9% |
| 2022 | -0.1% | -5.6% | 2.9% | 2.6% | -2.3% | 0.0% | 5.0% | -1.5% | -4.6% | 11.2% | 2.2% | -2.0% |
| 2021 | -7.9% | -5.4% | 10.4% | 1.9% | 2.6% | 0.9% | 5.9% | -0.4% | -3.2% | 7.4% | -1.1% | 9.5% |
| 2020 | 3.9% | -7.0% | -8.4% | 10.1% | -0.6% | 1.3% | 4.1% | 1.7% | -0.3% | -3.8% | 8.2% | 3.6% |
| 2019 | 2.0% | 3.5% | 6.0% | 4.5% | -0.0% | 3.2% | -2.5% | 7.0% | 1.0% | 0.1% | -1.0% | 1.3% |
| 2018 | 0.3% | -8.8% | 0.2% | -7.5% | 0.2% | 8.6% | 5.6% | -2.6% | 0.6% | 0.5% | 8.5% | -8.7% |
| 2017 | -0.8% | 6.4% | 2.0% | 1.3% | 3.9% | -1.2% | 1.0% | -0.1% | -3.7% | -1.1% | 6.4% | 2.9% |