PepsiCo, Inc. (PEP) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -11.4%
- 3M
- -9.9%
- YTD
- -9.9%
- 1Y
- -9.9%
- 3Y
- -9.8%
- 5Y
- -3.6%
Loading 10-year price history...
PEP Historical Performance
PEP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -14.1%
- 2003 annual price return
- +8.2%
- 2004 annual price return
- +12.4%
- 2005 annual price return
- +13.7%
- 2006 annual price return
- +4.7%
- 2007 annual price return
- +21.0%
- 2008 annual price return
- -27.3%
- 2009 annual price return
- +8.6%
- 2010 annual price return
- +6.7%
- 2011 annual price return
- +0.9%
- 2012 annual price return
- +3.1%
- 2013 annual price return
- +19.6%
- 2014 annual price return
- +15.2%
- 2015 annual price return
- +5.8%
- 2016 annual price return
- +5.9%
- 2017 annual price return
- +14.6%
- 2018 annual price return
- -6.4%
- 2019 annual price return
- +25.1%
- 2020 annual price return
- +9.2%
- 2021 annual price return
- +20.4%
- 2022 annual price return
- +4.4%
- 2023 annual price return
- -5.3%
- 2024 annual price return
- -12.1%
- 2025 annual price return
- -4.5%
- 2026 annual price return
- -1.9%
PEP Stock Price Trajectory (1980–2026)
As of September 26, 2026, PepsiCo, Inc. (PEP) trades at $128.12, representing a -9.9% return over the past year. The stock has delivered a -0.1% total return over five years (-3.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $196.88 on May 15, 2023. From this peak, PEP has corrected -34.9%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers KO (+32.6% 1Y), MDLZ (-5.5% 1Y), and GIS (-31.9% 1Y), PEP has underperformed the peer group average. Compare PEP vs KO →
PEP Historical Price Data · from 1980
Rows 1–50 of 11,778| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 131.08 | 131.19 | 128.12 | 128.12 | 9.59M | -1.58% |
| 2026-09-23 | 131.09 | 131.39 | 129.22 | 130.18 | 8.14M | -0.77% |
| 2026-09-22 | 130.41 | 131.41 | 129.93 | 131.19 | 7.61M | +1.23% |
| 2026-09-21 | 129.65 | 130.22 | 127.98 | 129.59 | 11.48M | -0.03% |
| 2026-09-18 | 132.08 | 132.26 | 129.55 | 129.63 | 23.16M | -3.02% |
| 2026-09-17 | 134.75 | 134.91 | 132.93 | 133.66 | 10.09M | -0.51% |
| 2026-09-16 | 135.41 | 136.05 | 134.24 | 134.34 | 6.63M | -0.86% |
| 2026-09-15 | 135.69 | 136.01 | 134.75 | 135.50 | 7.71M | -0.62% |
| 2026-09-14 | 138.00 | 138.80 | 136.15 | 136.34 | 9.88M | +0.05% |
| 2026-09-11 | 137.31 | 137.48 | 136.04 | 136.27 | 7.83M | -0.28% |
| 2026-09-10 | 137.37 | 137.79 | 136.48 | 136.65 | 7.40M | -0.03% |
| 2026-09-09 | 138.01 | 138.12 | 136.33 | 136.69 | 7.23M | -1.27% |
| 2026-09-08 | 137.00 | 138.98 | 137.00 | 138.45 | 8.86M | +0.60% |
| 2026-09-04 | 137.75 | 139.47 | 137.43 | 137.63 | 6.05M | -1.73% |
| 2026-09-03 | 140.37 | 140.74 | 138.58 | 140.06 | 8.29M | -0.32% |
| 2026-09-02 | 139.94 | 141.71 | 139.31 | 140.51 | 6.71M | +0.52% |
| 2026-09-01 | 141.25 | 141.43 | 139.36 | 139.79 | 5.34M | -0.39% |
| 2026-08-31 | 141.00 | 141.04 | 139.33 | 140.34 | 6.37M | -0.52% |
| 2026-08-28 | 140.55 | 141.29 | 140.00 | 141.07 | 5.45M | +0.97% |
| 2026-08-27 | 140.56 | 141.09 | 139.68 | 139.72 | 5.96M | -1.74% |
| 2026-08-26 | 142.67 | 142.69 | 141.24 | 142.19 | 7.10M | -0.06% |
| 2026-08-25 | 143.57 | 143.87 | 142.08 | 142.27 | 9.72M | -1.66% |
| 2026-08-24 | 144.91 | 145.90 | 144.38 | 144.67 | 6.00M | +0.83% |
| 2026-08-21 | 142.67 | 143.56 | 141.64 | 143.48 | 6.63M | +0.99% |
| 2026-08-20 | 141.74 | 143.37 | 141.11 | 142.08 | 5.35M | -0.35% |
| 2026-08-19 | 140.87 | 143.63 | 140.63 | 142.58 | 6.95M | +1.75% |
| 2026-08-18 | 140.36 | 140.80 | 139.05 | 140.13 | 6.22M | +1.37% |
| 2026-08-17 | 139.71 | 139.89 | 137.66 | 138.24 | 6.86M | -1.81% |
| 2026-08-14 | 140.62 | 141.27 | 140.12 | 140.79 | 3.87M | +0.12% |
| 2026-08-13 | 139.41 | 140.83 | 139.33 | 140.62 | 6.25M | +1.38% |
| 2026-08-12 | 137.52 | 138.75 | 136.73 | 138.70 | 5.47M | +0.21% |
| 2026-08-11 | 137.01 | 138.51 | 136.90 | 138.41 | 5.82M | +0.49% |
| 2026-08-10 | 138.51 | 138.51 | 137.18 | 137.73 | 5.88M | -0.93% |
| 2026-08-07 | 137.54 | 139.49 | 137.15 | 139.02 | 4.73M | +0.42% |
| 2026-08-06 | 140.09 | 140.52 | 137.14 | 138.44 | 8.51M | -0.24% |
| 2026-08-05 | 140.23 | 140.27 | 137.92 | 138.78 | 6.26M | -0.23% |
| 2026-08-04 | 137.77 | 139.21 | 137.13 | 139.10 | 8.53M | -0.38% |
| 2026-08-03 | 141.08 | 141.55 | 138.71 | 139.63 | 6.65M | +0.05% |
| 2026-07-31 | 139.53 | 140.16 | 138.38 | 139.56 | 9.70M | -0.46% |
| 2026-07-30 | 141.10 | 142.52 | 139.42 | 140.20 | 8.26M | -2.30% |
| 2026-07-29 | 143.28 | 145.23 | 142.58 | 143.50 | 8.40M | +0.45% |
| 2026-07-28 | 143.21 | 145.43 | 141.79 | 142.86 | 10.65M | +2.20% |
| 2026-07-27 | 137.07 | 140.31 | 137.01 | 139.79 | 7.24M | +2.31% |
| 2026-07-24 | 135.53 | 137.13 | 134.57 | 136.64 | 7.97M | +1.25% |
| 2026-07-23 | 134.70 | 135.34 | 133.73 | 134.95 | 7.76M | -0.52% |
| 2026-07-22 | 136.36 | 136.36 | 134.72 | 135.65 | 6.20M | +0.48% |
| 2026-07-21 | 134.90 | 135.38 | 134.27 | 135.00 | 7.99M | -0.34% |
| 2026-07-20 | 137.57 | 137.59 | 133.95 | 135.46 | 8.76M | -1.21% |
| 2026-07-17 | 140.89 | 141.96 | 136.18 | 137.12 | 8.58M | -1.66% |
| 2026-07-16 | 137.04 | 139.62 | 136.50 | 139.43 | 7.81M | +2.98% |
PEP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
PEP Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PEP — Frequently Asked Questions
Quick answers to the most common questions about buying PEP stock.
How has PEP stock performed recently?
PEP declined -9.9% over the past year, below its 5-year annualized CAGR of -3.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PEP's all-time high price?
PepsiCo, Inc. reached $196.88 on 2023-05-15. The 52-week high is $171.48. Current 1-year return of -9.9% places the stock further from historical peaks.
Where can I download PEP historical price data?
This page provides PEP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.