PEPSICO INC

Ticker: PEP CUSIP: 713448108 Class: COM

CADINHA & CO LLC's Holding History (CIK: 0000923469)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 3,186 Value ($000) $457 Avg Close $145.91 Range $137.25 - $153.69

Q3 2025

Shares 3,186 Value ($000) $447 Avg Close $140.43 Range $129.92 - $154.76

Q2 2025

Shares 3,179 Value ($000) $420 Avg Close $131.03 Range $123.93 - $150.28

Q1 2025

Shares 3,249 Value ($000) $487 Avg Close $143.48 Range $136.07 - $155.29

Q4 2024

Shares 4,003 Value ($000) $609 Avg Close $156.55 Range $143.96 - $169.24

Q3 2024

Shares 4,021 Value ($000) $684 Avg Close $162.90 Range $149.54 - $171.19

Q2 2024

Shares 4,003 Value ($000) $660 Avg Close $162.33 Range $152.86 - $172.19

Q1 2024

Shares 4,003 Value ($000) $701 Avg Close $157.27 Range $151.91 - $165.06

Q4 2023

Shares 9,799 Value ($000) $1,664 Avg Close $153.75 Range $144.09 - $160.31

Q3 2023

Shares 10,631 Value ($000) $1,801 Avg Close $167.15 Range $155.38 - $176.65

Q2 2023

Shares 10,551 Value ($000) $1,954 Avg Close $170.56 Range $164.50 - $179.53

Q1 2023

Shares 10,519 Value ($000) $1,918 Avg Close $158.70 Range $151.30 - $166.40

Q4 2022

Shares 10,695 Value ($000) $1,932 Avg Close $160.89 Range $144.90 - $169.23

Q3 2022

Shares 6,335 Value ($000) $1,034 Avg Close $154.42 Range $146.73 - $161.90

Q2 2022

Shares 6,185 Value ($000) $1,031 Avg Close $149.80 Range $138.46 - $157.72

Q1 2022

Shares 6,185 Value ($000) $1,035 Avg Close $148.42 Range $136.18 - $156.35

Q4 2021

Shares 6,084 Value ($000) $1,057 Avg Close $143.45 Range $130.98 - $153.51

Q3 2021

Shares 6,084 Value ($000) $915 Avg Close $134.99 Range $128.60 - $138.92

Q2 2021

Shares 5,458 Value ($000) $809 Avg Close $126.17 Range $121.05 - $129.90

Q1 2021

Shares 5,558 Value ($000) $786 Avg Close $117.91 Range $110.20 - $126.66

Q4 2020

Shares 5,558 Value ($000) $824 Avg Close $121.24 Range $112.09 - $127.51

Q3 2020

Shares 5,782 Value ($000) $801 Avg Close $115.17 Range $110.09 - $122.58

Q2 2020

Shares 4,832 Value ($000) $639 Avg Close $110.78 Range $96.98 - $116.23

Q1 2020

Shares 4,832 Value ($000) $580 Avg Close $112.76 Range $85.04 - $122.59

Q4 2019

Shares 8,670 Value ($000) $1,185 Avg Close $112.78 Range $108.83 - $116.16

Q3 2019

Shares 8,670 Value ($000) $1,189 Avg Close $109.33 Range $101.75 - $114.79

Q2 2019

Shares 8,470 Value ($000) $1,111 Avg Close $104.74 Range $98.45 - $111.08

Q1 2019

Shares 7,627 Value ($000) $935 Avg Close $92.45 Range $86.33 - $100.45

Q4 2018

Shares 7,791 Value ($000) $861 Avg Close $90.68 Range $83.88 - $97.90

Q3 2018

Shares 8,856 Value ($000) $990 Avg Close $90.33 Range $85.57 - $94.26

Q2 2018

Shares 8,984 Value ($000) $978 Avg Close $81.72 Range $75.66 - $87.68

Q1 2018

Shares 7,856 Value ($000) $857 Avg Close $89.25 Range $83.55 - $95.90

Q4 2017

Shares 7,856 Value ($000) $942 Avg Close $88.99 Range $82.56 - $94.39

Q3 2017

Shares 7,656 Value ($000) $853 Avg Close $89.40 Range $85.78 - $92.17

Q2 2017

Shares 7,856 Value ($000) $907 Avg Close $88.18 Range $85.37 - $91.29

Q1 2017

Shares 7,828 Value ($000) $876 Avg Close $81.92 Range $76.96 - $86.46

Q4 2016

Shares 8,928 Value ($000) $934 Avg Close $79.36 Range $75.01 - $82.35

Q3 2016

Shares 8,928 Value ($000) $971 Avg Close $81.08 Range $78.66 - $83.28

Q2 2016

Shares 8,928 Value ($000) $946 Avg Close $77.08 Range $74.51 - $79.68

Q1 2016

Shares 8,928 Value ($000) $915 Avg Close $73.27 Range $68.98 - $77.08

Q4 2015

Shares 8,928 Value ($000) $892 Avg Close $73.47 Range $67.97 - $75.99

Q3 2015

Shares 8,928 Value ($000) $842 Avg Close $69.51 Range $55.75 - $73.34

Q2 2015

Shares 9,428 Value ($000) $880 Avg Close $69.31 Range $67.46 - $71.23

Q1 2015

Shares 6,868 Value ($000) $657 Avg Close $69.70 Range $66.75 - $72.43

Q4 2014

Shares 7,058 Value ($000) $667 Avg Close $68.61 Range $64.14 - $71.91

Q3 2014

Shares 10,058 Value ($000) $936 Avg Close $64.88 Range $62.01 - $67.28

Q2 2014

Shares 9,562 Value ($000) $854 Avg Close $60.92 Range $57.70 - $63.99

Q1 2014

Shares 9,647 Value ($000) $805 Avg Close $56.86 Range $53.82 - $58.98

Q4 2013

Shares 6,347 Value ($000) $526 Avg Close $57.75 Range $54.61 - $60.20

Q3 2013

Shares 7,347 Value ($000) $584 Avg Close $56.75 Range $54.18 - $60.00

Q2 2013

Shares 7,347 Value ($000) $601 Avg Close $56.00 Range $53.55 - $58.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,186	$457	$145.91	$137.25 - $153.69
Q3 2025	3,186	$447	$140.43	$129.92 - $154.76
Q2 2025	3,179	$420	$131.03	$123.93 - $150.28
Q1 2025	3,249	$487	$143.48	$136.07 - $155.29
Q4 2024	4,003	$609	$156.55	$143.96 - $169.24
Q3 2024	4,021	$684	$162.90	$149.54 - $171.19
Q2 2024	4,003	$660	$162.33	$152.86 - $172.19
Q1 2024	4,003	$701	$157.27	$151.91 - $165.06
Q4 2023	9,799	$1,664	$153.75	$144.09 - $160.31
Q3 2023	10,631	$1,801	$167.15	$155.38 - $176.65
Q2 2023	10,551	$1,954	$170.56	$164.50 - $179.53
Q1 2023	10,519	$1,918	$158.70	$151.30 - $166.40
Q4 2022	10,695	$1,932	$160.89	$144.90 - $169.23
Q3 2022	6,335	$1,034	$154.42	$146.73 - $161.90
Q2 2022	6,185	$1,031	$149.80	$138.46 - $157.72
Q1 2022	6,185	$1,035	$148.42	$136.18 - $156.35
Q4 2021	6,084	$1,057	$143.45	$130.98 - $153.51
Q3 2021	6,084	$915	$134.99	$128.60 - $138.92
Q2 2021	5,458	$809	$126.17	$121.05 - $129.90
Q1 2021	5,558	$786	$117.91	$110.20 - $126.66
Q4 2020	5,558	$824	$121.24	$112.09 - $127.51
Q3 2020	5,782	$801	$115.17	$110.09 - $122.58
Q2 2020	4,832	$639	$110.78	$96.98 - $116.23
Q1 2020	4,832	$580	$112.76	$85.04 - $122.59
Q4 2019	8,670	$1,185	$112.78	$108.83 - $116.16
Q3 2019	8,670	$1,189	$109.33	$101.75 - $114.79
Q2 2019	8,470	$1,111	$104.74	$98.45 - $111.08
Q1 2019	7,627	$935	$92.45	$86.33 - $100.45
Q4 2018	7,791	$861	$90.68	$83.88 - $97.90
Q3 2018	8,856	$990	$90.33	$85.57 - $94.26
Q2 2018	8,984	$978	$81.72	$75.66 - $87.68
Q1 2018	7,856	$857	$89.25	$83.55 - $95.90
Q4 2017	7,856	$942	$88.99	$82.56 - $94.39
Q3 2017	7,656	$853	$89.40	$85.78 - $92.17
Q2 2017	7,856	$907	$88.18	$85.37 - $91.29
Q1 2017	7,828	$876	$81.92	$76.96 - $86.46
Q4 2016	8,928	$934	$79.36	$75.01 - $82.35
Q3 2016	8,928	$971	$81.08	$78.66 - $83.28
Q2 2016	8,928	$946	$77.08	$74.51 - $79.68
Q1 2016	8,928	$915	$73.27	$68.98 - $77.08
Q4 2015	8,928	$892	$73.47	$67.97 - $75.99
Q3 2015	8,928	$842	$69.51	$55.75 - $73.34
Q2 2015	9,428	$880	$69.31	$67.46 - $71.23
Q1 2015	6,868	$657	$69.70	$66.75 - $72.43
Q4 2014	7,058	$667	$68.61	$64.14 - $71.91
Q3 2014	10,058	$936	$64.88	$62.01 - $67.28
Q2 2014	9,562	$854	$60.92	$57.70 - $63.99
Q1 2014	9,647	$805	$56.86	$53.82 - $58.98
Q4 2013	6,347	$526	$57.75	$54.61 - $60.20
Q3 2013	7,347	$584	$56.75	$54.18 - $60.00
Q2 2013	7,347	$601	$56.00	$53.55 - $58.02