PEP (PepsiCo Inc.) historical data
STOCKListed1-minute bars
| Symbol | PEP |
|---|---|
| Name | PepsiCo Inc. |
| Exchange | NASDAQ |
| Sector | Consumer Defensive |
| Industry | Beverages - Non-Alcoholic |
| IPO date | 1972-06-01 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
PEP last closed at $125.97 on 2026-10-09, -9.4% over the past year and -5.0% over five years. Its deepest fall from a prior high in this history was -40.9%, reached on 2009-03-09.
| Last close | $125.97 (2026-10-09) |
|---|---|
| 1-year change | -9.4% |
| 5-year change | -5.0% |
| Annualized since 2000-01-04 | +7.3% |
| 52-week range | $123.73 – $165.45 |
| Deepest drawdown | -40.9% (2009-03-09) |
| Avg. daily dollar volume (3 months) | $1.1bn |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 3,400 |
|---|---|
| Shares held | 1,084,277,112 ($147.1bn reported value) |
| Quarter flows | 153 new, 1,334 added, 1,525 trimmed, 309 exited; +27,682,761 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("PEP") on the look-back bundles. Top holders of PEP · All 13F managers
Short interest (2026-09-30)
| Shares short | 23,293,009 (-9.9% vs prior report) |
|---|---|
| Days to cover | 2.34 |
PEP short interest history · Consumer Defensive sector
Get it in Python
import finzdata as yf
df = yf.Ticker("PEP").history(start="2000-01-04", interval="1d")
df.tail()