Pepsico Stock Price History

PEP Stock  USD 139.70  0.14  0.10%   
Below is the normalized historical share price chart for PepsiCo extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of PepsiCo stands at 139.70, as last reported on the 5th of August, with the highest price reaching 140.32 and the lowest price hitting 138.75 during the day.
IPO Date
13th of January 1978
200 Day MA
146.9948
50 Day MA
134.7186
Beta
0.457
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in PepsiCo Stock, it is important to understand the factors that can impact its price. Currently, PepsiCo is very steady. PepsiCo maintains Sharpe Ratio (i.e., Efficiency) of 0.0786, which implies the firm had a 0.0786 % return per unit of risk over the last 3 months. We have found thirty technical indicators for PepsiCo, which you can use to evaluate the volatility of the company. Please check PepsiCo's Risk Adjusted Performance of 0.0426, coefficient of variation of 2113.07, and Semi Deviation of 1.05 to confirm if the risk estimate we provide is consistent with the expected return of 0.12%.
At this time, PepsiCo's Liabilities And Stockholders Equity is relatively stable compared to the past year. As of 08/05/2025, Common Stock Total Equity is likely to grow to about 21.7 M, though Other Stockholder Equity is likely to grow to (34.8 B). . At this time, PepsiCo's Price Book Value Ratio is relatively stable compared to the past year. As of 08/05/2025, Price Earnings To Growth Ratio is likely to grow to 1.70, while Price To Operating Cash Flows Ratio is likely to drop 11.94. PepsiCo Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0786

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskPEPHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.52
  actual daily
13
87% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average PepsiCo is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of PepsiCo by adding it to a well-diversified portfolio.
Price Book
10.3532
Enterprise Value Ebitda
16.2714
Price Sales
2.0825
Shares Float
1.4 B
Dividend Share
5.488

PepsiCo Stock Price History Chart

There are several ways to analyze PepsiCo Stock price data. The simplest method is using a basic PepsiCo candlestick price chart, which shows PepsiCo price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 22, 2025146.04
Lowest PriceMay 14, 2025127.06

PepsiCo August 5, 2025 Stock Price Synopsis

Various analyses of PepsiCo's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell PepsiCo Stock. It can be used to describe the percentage change in the price of PepsiCo from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of PepsiCo Stock.
PepsiCo Price Daily Balance Of Power 0.09 
PepsiCo Price Action Indicator 0.23 
PepsiCo Price Rate Of Daily Change 1.00 

PepsiCo August 5, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in PepsiCo Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use PepsiCo intraday prices and daily technical indicators to check the level of noise trading in PepsiCo Stock and then apply it to test your longer-term investment strategies against PepsiCo.

PepsiCo Stock Price History Data

The price series of PepsiCo for the period between Wed, May 7, 2025 and Tue, Aug 5, 2025 has a statistical range of 18.98 with a coefficient of variation of 3.92. The price distribution for the period has arithmetic mean of 133.42. The median price for the last 90 days is 131.04. The company completed stock split (2:1) on 29th of May 1996. PepsiCo had dividends distributed to its stock-holders on 2025-09-05.
OpenHighLowCloseVolume
08/05/2025
 139.56  140.32  138.75  139.69 
08/04/2025
 139.29  140.32  138.75  139.56  8,384,044 
08/01/2025 139.10  139.81  138.29  139.28  7,630,492 
07/31/2025 140.98  141.57  137.64  137.92  11,686,040 
07/30/2025 143.77  144.40  142.29  142.86  9,735,029 
07/29/2025 141.57  143.99  141.13  143.89  6,068,427 
07/28/2025
 142.70  143.10  141.46  141.57  10,636,277 
07/25/2025
 144.81  144.82  142.70  143.45  7,020,828 
07/24/2025
 145.82  146.47  143.98  144.51  9,747,777 
07/23/2025
 145.86  147.03  145.09  145.66  6,163,608 
07/22/2025
 141.23  146.40  141.23  146.04  8,204,317 
07/21/2025 143.10  143.59  140.46  141.70  9,023,149 
07/18/2025
 146.26  146.35  142.94  143.24  13,752,287 
07/17/2025
 141.70  145.96  141.64  145.44  26,155,680 
07/16/2025
 133.95  135.51  133.75  135.35  10,929,968 
07/15/2025
 135.43  135.51  133.75  133.81  8,933,520 
07/14/2025
 134.75  135.88  133.86  135.57  8,478,143 
07/11/2025
 134.84  135.39  133.81  135.26  7,960,596 
07/10/2025
 134.43  136.68  133.63  136.08  8,869,684 
07/09/2025
 134.90  135.38  132.96  134.48  7,759,139 
07/08/2025
 133.41  135.67  133.28  135.04  7,715,087 
07/07/2025
 135.53  135.72  133.68  134.45  7,757,719 
07/03/2025
 136.70  136.83  135.24  135.38  4,941,378 
07/02/2025
 135.25  137.00  134.88  136.48  9,388,667 
07/01/2025
 132.59  136.39  132.47  135.26  12,843,977 
06/30/2025
 131.20  132.36  130.59  132.04  11,395,285 
06/27/2025
 128.29  131.34  128.11  131.04  26,532,350 
06/26/2025
 127.71  129.16  127.60  128.22  11,538,070 
06/25/2025
 130.26  130.59  127.63  128.02  10,916,438 
06/24/2025
 129.14  131.21  129.05  131.05  9,226,773 
06/23/2025
 129.29  129.50  127.82  129.09  12,835,770 
06/20/2025
 129.53  130.42  128.90  129.07  23,000,967 
06/18/2025
 129.63  129.68  128.59  129.07  8,783,167 
06/17/2025
 131.16  131.69  129.13  129.29  10,169,701 
06/16/2025
 131.31  132.09  130.23  131.41  11,183,690 
06/13/2025
 131.76  133.06  130.59  130.85  9,581,034 
06/12/2025
 129.89  132.33  129.71  132.30  11,434,707 
06/11/2025
 131.94  131.97  129.79  129.90  9,162,128 
06/10/2025
 130.20  132.12  129.46  131.83  11,852,870 
06/09/2025
 129.83  130.65  129.18  129.96  8,449,771 
06/06/2025
 130.25  130.67  129.34  130.03  7,628,224 
06/05/2025
 129.78  129.99  128.80  129.69  9,566,619 
06/04/2025
 130.80  131.30  129.68  130.31  6,519,728 
06/03/2025
 129.22  130.78  128.40  130.42  7,339,524 
06/02/2025
 129.48  129.61  127.67  129.49  6,723,720 
05/30/2025
 130.71  131.28  129.87  130.02  12,992,080 
05/29/2025
 129.44  130.64  128.84  130.49  6,659,069 
05/28/2025
 129.87  130.76  129.06  129.25  9,431,450 
05/27/2025
 128.67  130.03  127.73  129.94  13,974,760 
05/23/2025
 128.16  128.35  126.37  127.94  8,122,494 
05/22/2025
 128.61  129.28  127.43  128.71  7,140,231 
05/21/2025
 130.37  130.47  128.65  128.74  9,243,724 
05/20/2025
 130.32  130.73  129.93  130.37  7,624,244 
05/19/2025
 130.70  130.83  129.69  130.36  9,406,194 
05/16/2025
 130.66  130.83  129.24  130.55  8,896,370 
05/15/2025
 127.79  130.12  127.41  130.07  9,165,089 
05/14/2025
 128.66  128.76  126.49  127.06  10,463,020 
05/13/2025
 129.75  130.21  128.34  128.90  8,650,220 
05/12/2025
 129.42  130.90  128.65  130.25  8,392,720 
05/09/2025
 129.73  130.22  128.77  129.02  4,770,504 
05/08/2025
 130.45  131.54  129.84  130.00  6,392,355 

About PepsiCo Stock history

PepsiCo investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for PepsiCo is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in PepsiCo will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing PepsiCo stock prices may prove useful in developing a viable investing in PepsiCo
Last ReportedProjected for Next Year
Common Stock Shares Outstanding1.4 B1.3 B
Net Income Applicable To Common Shares10.2 B6.4 B

PepsiCo Stock Technical Analysis

PepsiCo technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of PepsiCo technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of PepsiCo trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Headlines Timeline Now

   

Headlines Timeline

Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
All  Next Launch Module

PepsiCo Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for PepsiCo's price direction in advance. Along with the technical and fundamental analysis of PepsiCo Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of PepsiCo to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for PepsiCo Stock Analysis

When running PepsiCo's price analysis, check to measure PepsiCo's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy PepsiCo is operating at the current time. Most of PepsiCo's value examination focuses on studying past and present price action to predict the probability of PepsiCo's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move PepsiCo's price. Additionally, you may evaluate how the addition of PepsiCo to your portfolios can decrease your overall portfolio volatility.