PEPSICO INC

Ticker: PEP CUSIP: 713448108 Class: COM

UMB Bank, n.a.'s Holding History (CIK: 0000933429)

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

Q4 2025

Shares 80,598 Value ($000) $11,567 Avg Close $145.91 Range $137.25 - $153.69

Q3 2025

Shares 70,644 Value ($000) $9,921 Avg Close $140.43 Range $129.92 - $154.76

Q2 2025

Shares 74,192 Value ($000) $9,796 Avg Close $131.03 Range $123.93 - $150.28

Q1 2025

Shares 98,179 Value ($000) $14,721 Avg Close $143.48 Range $136.07 - $155.29

Q4 2024

Shares 110,498 Value ($000) $16,802 Avg Close $156.55 Range $143.96 - $169.24

Q3 2024

Shares 215,315 Value ($000) $36,614 Avg Close $162.90 Range $149.54 - $171.19

Q2 2024

Shares 221,296 Value ($000) $36,498 Avg Close $162.33 Range $152.86 - $172.19

Q1 2024

Shares 229,690 Value ($000) $40,198 Avg Close $157.27 Range $151.91 - $165.06

Q4 2023

Shares 232,378 Value ($000) $39,467 Avg Close $153.75 Range $144.09 - $160.31

Q3 2023

Shares 239,871 Value ($000) $40,644 Avg Close $167.15 Range $155.38 - $176.65

Q2 2023

Shares 281,211 Value ($000) $52,086 Avg Close $170.56 Range $164.50 - $179.53

Q1 2023

Shares 253,008 Value ($000) $46,095 Avg Close $158.70 Range $151.30 - $166.40

Q4 2022

Shares 254,594 Value ($000) $46 Avg Close $160.89 Range $144.90 - $169.23

Q3 2022

Shares 256,679 Value ($000) $41,884 Avg Close $154.42 Range $146.73 - $161.90

Q2 2022

Shares 267,177 Value ($000) $44,505 Avg Close $149.80 Range $138.46 - $157.72

Q1 2022

Shares 255,953 Value ($000) $42,841 Avg Close $148.42 Range $136.18 - $156.35

Q4 2021

Shares 222,761 Value ($000) $38,695 Avg Close $143.45 Range $130.98 - $153.51

Q3 2021

Shares 176,347 Value ($000) $26,524 Avg Close $134.99 Range $128.60 - $138.92

Q2 2021

Shares 175,550 Value ($000) $26,011 Avg Close $126.17 Range $121.05 - $129.90

Q1 2021

Shares 176,776 Value ($000) $25,005 Avg Close $117.91 Range $110.20 - $126.66

Q4 2020

Shares 208,132 Value ($000) $30,866 Avg Close $121.24 Range $112.09 - $127.51

Q3 2020

Shares 220,247 Value ($000) $29,130 Avg Close $115.17 Range $110.09 - $122.58

Q2 2020

Shares 220,247 Value ($000) $29,130 Avg Close $110.78 Range $96.98 - $116.23

Q1 2020

Shares 223,746 Value ($000) $26,872 Avg Close $112.76 Range $85.04 - $122.59

Q4 2019

Shares 227,319 Value ($000) $31,068 Avg Close $112.78 Range $108.83 - $116.16

Q3 2019

Shares 220,179 Value ($000) $30,186 Avg Close $109.33 Range $101.75 - $114.79

Q2 2019

Shares 218,557 Value ($000) $28,659 Avg Close $104.74 Range $98.45 - $111.08

Q1 2019

Shares 223,738 Value ($000) $27,419 Avg Close $92.45 Range $86.33 - $100.45

Q4 2018

Shares 222,064 Value ($000) $24,534 Avg Close $90.68 Range $83.88 - $97.90

Q3 2018

Shares 220,295 Value ($000) $24,628 Avg Close $90.33 Range $85.57 - $94.26

Q2 2018

Shares 217,654 Value ($000) $23,696 Avg Close $81.72 Range $75.66 - $87.68

Q1 2018

Shares 218,269 Value ($000) $23,824 Avg Close $89.25 Range $83.55 - $95.90

Q4 2017

Shares 220,532 Value ($000) $26,446 Avg Close $88.99 Range $82.56 - $94.39

Q3 2017

Shares 220,198 Value ($000) $24,537 Avg Close $89.40 Range $85.78 - $92.17

Q2 2017

Shares 224,488 Value ($000) $25,926 Avg Close $88.18 Range $85.37 - $91.29

Q1 2017

Shares 229,733 Value ($000) $25,698 Avg Close $81.92 Range $76.96 - $86.46

Q4 2016

Shares 222,317 Value ($000) $23,261 Avg Close $79.36 Range $75.01 - $82.35

Q3 2016

Shares 241,761 Value ($000) $26,297 Avg Close $81.08 Range $78.66 - $83.28

Q2 2016

Shares 236,847 Value ($000) $25,091 Avg Close $77.08 Range $74.51 - $79.68

Q1 2016

Shares 236,801 Value ($000) $24,267 Avg Close $73.27 Range $68.98 - $77.08

Q4 2015

Shares 236,509 Value ($000) $23,632 Avg Close $73.47 Range $67.97 - $75.99

Q3 2015

Shares 234,901 Value ($000) $22,152 Avg Close $69.51 Range $55.75 - $73.34

Q2 2015

Shares 229,977 Value ($000) $21,466 Avg Close $69.31 Range $67.46 - $71.23

Q1 2015

Shares 232,614 Value ($000) $22,243 Avg Close $69.70 Range $66.75 - $72.43

Q4 2014

Shares 228,248 Value ($000) $21,583 Avg Close $68.61 Range $64.14 - $71.91

Q3 2014

Shares 226,125 Value ($000) $21,050 Avg Close $64.88 Range $62.01 - $67.28

Q2 2014

Shares 224,088 Value ($000) $20,020 Avg Close $60.92 Range $57.70 - $63.99

Q1 2014

Shares 224,364 Value ($000) $18,735 Avg Close $56.86 Range $53.82 - $58.98

Q4 2013

Shares 258,250 Value ($000) $21,419 Avg Close $57.75 Range $54.61 - $60.20

Q3 2013

Shares 244,563 Value ($000) $19,443 Avg Close $56.75 Range $54.18 - $60.00

Q2 2013

Shares 117,204 Value ($000) $9,586 Avg Close $56.00 Range $53.55 - $58.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	80,598	$11,567	$145.91	$137.25 - $153.69
Q3 2025	70,644	$9,921	$140.43	$129.92 - $154.76
Q2 2025	74,192	$9,796	$131.03	$123.93 - $150.28
Q1 2025	98,179	$14,721	$143.48	$136.07 - $155.29
Q4 2024	110,498	$16,802	$156.55	$143.96 - $169.24
Q3 2024	215,315	$36,614	$162.90	$149.54 - $171.19
Q2 2024	221,296	$36,498	$162.33	$152.86 - $172.19
Q1 2024	229,690	$40,198	$157.27	$151.91 - $165.06
Q4 2023	232,378	$39,467	$153.75	$144.09 - $160.31
Q3 2023	239,871	$40,644	$167.15	$155.38 - $176.65
Q2 2023	281,211	$52,086	$170.56	$164.50 - $179.53
Q1 2023	253,008	$46,095	$158.70	$151.30 - $166.40
Q4 2022	254,594	$46	$160.89	$144.90 - $169.23
Q3 2022	256,679	$41,884	$154.42	$146.73 - $161.90
Q2 2022	267,177	$44,505	$149.80	$138.46 - $157.72
Q1 2022	255,953	$42,841	$148.42	$136.18 - $156.35
Q4 2021	222,761	$38,695	$143.45	$130.98 - $153.51
Q3 2021	176,347	$26,524	$134.99	$128.60 - $138.92
Q2 2021	175,550	$26,011	$126.17	$121.05 - $129.90
Q1 2021	176,776	$25,005	$117.91	$110.20 - $126.66
Q4 2020	208,132	$30,866	$121.24	$112.09 - $127.51
Q3 2020	220,247	$29,130	$115.17	$110.09 - $122.58
Q2 2020	220,247	$29,130	$110.78	$96.98 - $116.23
Q1 2020	223,746	$26,872	$112.76	$85.04 - $122.59
Q4 2019	227,319	$31,068	$112.78	$108.83 - $116.16
Q3 2019	220,179	$30,186	$109.33	$101.75 - $114.79
Q2 2019	218,557	$28,659	$104.74	$98.45 - $111.08
Q1 2019	223,738	$27,419	$92.45	$86.33 - $100.45
Q4 2018	222,064	$24,534	$90.68	$83.88 - $97.90
Q3 2018	220,295	$24,628	$90.33	$85.57 - $94.26
Q2 2018	217,654	$23,696	$81.72	$75.66 - $87.68
Q1 2018	218,269	$23,824	$89.25	$83.55 - $95.90
Q4 2017	220,532	$26,446	$88.99	$82.56 - $94.39
Q3 2017	220,198	$24,537	$89.40	$85.78 - $92.17
Q2 2017	224,488	$25,926	$88.18	$85.37 - $91.29
Q1 2017	229,733	$25,698	$81.92	$76.96 - $86.46
Q4 2016	222,317	$23,261	$79.36	$75.01 - $82.35
Q3 2016	241,761	$26,297	$81.08	$78.66 - $83.28
Q2 2016	236,847	$25,091	$77.08	$74.51 - $79.68
Q1 2016	236,801	$24,267	$73.27	$68.98 - $77.08
Q4 2015	236,509	$23,632	$73.47	$67.97 - $75.99
Q3 2015	234,901	$22,152	$69.51	$55.75 - $73.34
Q2 2015	229,977	$21,466	$69.31	$67.46 - $71.23
Q1 2015	232,614	$22,243	$69.70	$66.75 - $72.43
Q4 2014	228,248	$21,583	$68.61	$64.14 - $71.91
Q3 2014	226,125	$21,050	$64.88	$62.01 - $67.28
Q2 2014	224,088	$20,020	$60.92	$57.70 - $63.99
Q1 2014	224,364	$18,735	$56.86	$53.82 - $58.98
Q4 2013	258,250	$21,419	$57.75	$54.61 - $60.20
Q3 2013	244,563	$19,443	$56.75	$54.18 - $60.00
Q2 2013	117,204	$9,586	$56.00	$53.55 - $58.02