PEPSICO INC

Ticker: PEP CUSIP: 713448108 Class: COM

GHP Investment Advisors, Inc.'s Holding History (CIK: 0001401561)

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

Q4 2025

Shares 56,068 Value ($000) $8,047 Avg Close $145.91 Range $137.25 - $153.69

Q3 2025

Shares 56,548 Value ($000) $7,942 Avg Close $140.43 Range $129.92 - $154.76

Q2 2025

Shares 56,808 Value ($000) $7,501 Avg Close $131.03 Range $123.93 - $150.28

Q1 2025

Shares 64,481 Value ($000) $9,668 Avg Close $143.48 Range $136.07 - $155.29

Q4 2024

Shares 65,768 Value ($000) $10,001 Avg Close $156.55 Range $143.96 - $169.24

Q3 2024

Shares 66,513 Value ($000) $11,311 Avg Close $162.90 Range $149.54 - $171.19

Q2 2024

Shares 65,171 Value ($000) $10,749 Avg Close $162.33 Range $152.86 - $172.19

Q1 2024

Shares 62,618 Value ($000) $10,959 Avg Close $157.27 Range $151.91 - $165.06

Q4 2023

Shares 60,841 Value ($000) $10,333 Avg Close $153.75 Range $144.09 - $160.31

Q3 2023

Shares 60,213 Value ($000) $9,634 Avg Close $167.15 Range $155.38 - $176.65

Q2 2023

Shares 59,938 Value ($000) $11,031 Avg Close $170.56 Range $164.50 - $179.53

Q1 2023

Shares 56,374 Value ($000) $10,277 Avg Close $158.70 Range $151.30 - $166.40

Q4 2022

Shares 55,403 Value ($000) $10,009 Avg Close $160.89 Range $144.90 - $169.23

Q3 2022

Shares 52,029 Value ($000) $8,494 Avg Close $154.42 Range $146.73 - $161.90

Q2 2022

Shares 50,062 Value ($000) $8,343 Avg Close $149.80 Range $138.46 - $157.72

Q1 2022

Shares 47,470 Value ($000) $7,946 Avg Close $148.42 Range $136.18 - $156.35

Q4 2021

Shares 43,783 Value ($000) $7,605 Avg Close $143.45 Range $130.98 - $153.51

Q3 2021

Shares 41,206 Value ($000) $6,198 Avg Close $134.99 Range $128.60 - $138.92

Q2 2021

Shares 40,248 Value ($000) $5,964 Avg Close $126.17 Range $121.05 - $129.90

Q1 2021

Shares 38,812 Value ($000) $5,490 Avg Close $117.91 Range $110.20 - $126.66

Q4 2020

Shares 38,775 Value ($000) $5,750 Avg Close $121.24 Range $112.09 - $127.51

Q3 2020

Shares 37,209 Value ($000) $5,157 Avg Close $115.17 Range $110.09 - $122.58

Q2 2020

Shares 36,817 Value ($000) $4,869 Avg Close $110.78 Range $96.98 - $116.23

Q1 2020

Shares 35,757 Value ($000) $4,294 Avg Close $112.76 Range $85.04 - $122.59

Q4 2019

Shares 35,619 Value ($000) $4,868 Avg Close $112.78 Range $108.83 - $116.16

Q3 2019

Shares 35,623 Value ($000) $4,884 Avg Close $109.33 Range $101.75 - $114.79

Q2 2019

Shares 38,591 Value ($000) $5,060 Avg Close $104.74 Range $98.45 - $111.08

Q1 2019

Shares 38,601 Value ($000) $4,730 Avg Close $92.45 Range $86.33 - $100.45

Q4 2018

Shares 37,641 Value ($000) $4,159 Avg Close $90.68 Range $83.88 - $97.90

Q3 2018

Shares 35,867 Value ($000) $4,010 Avg Close $90.33 Range $85.57 - $94.26

Q2 2018

Shares 37,565 Value ($000) $4,090 Avg Close $81.72 Range $75.66 - $87.68

Q1 2018

Shares 37,503 Value ($000) $4,093 Avg Close $89.25 Range $83.55 - $95.90

Q4 2017

Shares 38,506 Value ($000) $4,618 Avg Close $88.99 Range $82.56 - $94.39

Q3 2017

Shares 37,633 Value ($000) $4,193 Avg Close $89.40 Range $85.78 - $92.17

Q2 2017

Shares 37,540 Value ($000) $4,336 Avg Close $88.18 Range $85.37 - $91.29

Q1 2017

Shares 36,854 Value ($000) $4,122 Avg Close $81.92 Range $76.96 - $86.46

Q4 2016

Shares 36,169 Value ($000) $3,784 Avg Close $79.36 Range $75.01 - $82.35

Q3 2016

Shares 32,917 Value ($000) $3,580 Avg Close $81.08 Range $78.66 - $83.28

Q2 2016

Shares 31,771 Value ($000) $3,366 Avg Close $77.08 Range $74.51 - $79.68

Q1 2016

Shares 29,934 Value ($000) $3,068 Avg Close $73.27 Range $68.98 - $77.08

Q4 2015

Shares 28,771 Value ($000) $2,875 Avg Close $73.47 Range $67.97 - $75.99

Q3 2015

Shares 27,286 Value ($000) $2,573 Avg Close $69.51 Range $55.75 - $73.34

Q2 2015

Shares 26,777 Value ($000) $2,575 Avg Close $69.31 Range $67.46 - $71.23

Q1 2015

Shares 23,754 Value ($000) $2,271 Avg Close $69.70 Range $66.75 - $72.43

Q4 2014

Shares 23,635 Value ($000) $2,235 Avg Close $68.61 Range $64.14 - $71.91

Q3 2014

Shares 23,388 Value ($000) $2,177 Avg Close $64.88 Range $62.01 - $67.28

Q2 2014

Shares 22,897 Value ($000) $2,046 Avg Close $60.92 Range $57.70 - $63.99

Q1 2014

Shares 24,057 Value ($000) $2,009 Avg Close $56.86 Range $53.82 - $58.98

Q4 2013

Shares 23,791 Value ($000) $1,973 Avg Close $57.75 Range $54.61 - $60.20

Q3 2013

Shares 24,104 Value ($000) $1,916 Avg Close $56.75 Range $54.18 - $60.00

Q2 2013

Shares 23,578 Value ($000) $1,928 Avg Close $56.00 Range $53.55 - $58.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	56,068	$8,047	$145.91	$137.25 - $153.69
Q3 2025	56,548	$7,942	$140.43	$129.92 - $154.76
Q2 2025	56,808	$7,501	$131.03	$123.93 - $150.28
Q1 2025	64,481	$9,668	$143.48	$136.07 - $155.29
Q4 2024	65,768	$10,001	$156.55	$143.96 - $169.24
Q3 2024	66,513	$11,311	$162.90	$149.54 - $171.19
Q2 2024	65,171	$10,749	$162.33	$152.86 - $172.19
Q1 2024	62,618	$10,959	$157.27	$151.91 - $165.06
Q4 2023	60,841	$10,333	$153.75	$144.09 - $160.31
Q3 2023	60,213	$9,634	$167.15	$155.38 - $176.65
Q2 2023	59,938	$11,031	$170.56	$164.50 - $179.53
Q1 2023	56,374	$10,277	$158.70	$151.30 - $166.40
Q4 2022	55,403	$10,009	$160.89	$144.90 - $169.23
Q3 2022	52,029	$8,494	$154.42	$146.73 - $161.90
Q2 2022	50,062	$8,343	$149.80	$138.46 - $157.72
Q1 2022	47,470	$7,946	$148.42	$136.18 - $156.35
Q4 2021	43,783	$7,605	$143.45	$130.98 - $153.51
Q3 2021	41,206	$6,198	$134.99	$128.60 - $138.92
Q2 2021	40,248	$5,964	$126.17	$121.05 - $129.90
Q1 2021	38,812	$5,490	$117.91	$110.20 - $126.66
Q4 2020	38,775	$5,750	$121.24	$112.09 - $127.51
Q3 2020	37,209	$5,157	$115.17	$110.09 - $122.58
Q2 2020	36,817	$4,869	$110.78	$96.98 - $116.23
Q1 2020	35,757	$4,294	$112.76	$85.04 - $122.59
Q4 2019	35,619	$4,868	$112.78	$108.83 - $116.16
Q3 2019	35,623	$4,884	$109.33	$101.75 - $114.79
Q2 2019	38,591	$5,060	$104.74	$98.45 - $111.08
Q1 2019	38,601	$4,730	$92.45	$86.33 - $100.45
Q4 2018	37,641	$4,159	$90.68	$83.88 - $97.90
Q3 2018	35,867	$4,010	$90.33	$85.57 - $94.26
Q2 2018	37,565	$4,090	$81.72	$75.66 - $87.68
Q1 2018	37,503	$4,093	$89.25	$83.55 - $95.90
Q4 2017	38,506	$4,618	$88.99	$82.56 - $94.39
Q3 2017	37,633	$4,193	$89.40	$85.78 - $92.17
Q2 2017	37,540	$4,336	$88.18	$85.37 - $91.29
Q1 2017	36,854	$4,122	$81.92	$76.96 - $86.46
Q4 2016	36,169	$3,784	$79.36	$75.01 - $82.35
Q3 2016	32,917	$3,580	$81.08	$78.66 - $83.28
Q2 2016	31,771	$3,366	$77.08	$74.51 - $79.68
Q1 2016	29,934	$3,068	$73.27	$68.98 - $77.08
Q4 2015	28,771	$2,875	$73.47	$67.97 - $75.99
Q3 2015	27,286	$2,573	$69.51	$55.75 - $73.34
Q2 2015	26,777	$2,575	$69.31	$67.46 - $71.23
Q1 2015	23,754	$2,271	$69.70	$66.75 - $72.43
Q4 2014	23,635	$2,235	$68.61	$64.14 - $71.91
Q3 2014	23,388	$2,177	$64.88	$62.01 - $67.28
Q2 2014	22,897	$2,046	$60.92	$57.70 - $63.99
Q1 2014	24,057	$2,009	$56.86	$53.82 - $58.98
Q4 2013	23,791	$1,973	$57.75	$54.61 - $60.20
Q3 2013	24,104	$1,916	$56.75	$54.18 - $60.00
Q2 2013	23,578	$1,928	$56.00	$53.55 - $58.02