Public Service Enterprise Group Incorporated (PEG)

PEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	79.34	79.88	78.62	79.40	79.40	-0.46%	4,448,597
Jan 21, 2026	79.97	80.09	78.36	79.77	79.77	0.50%	4,528,597
Jan 20, 2026	79.96	80.26	78.70	79.37	79.37	-0.06%	4,307,002
Jan 16, 2026	78.94	79.60	78.35	79.42	79.42	0.01%	3,305,463
Jan 15, 2026	79.25	79.76	79.07	79.41	79.41	0.63%	2,408,357
Jan 14, 2026	78.69	79.18	78.30	78.91	78.91	0.23%	3,498,541
Jan 13, 2026	78.18	79.47	78.04	78.73	78.73	0.17%	2,292,661
Jan 12, 2026	78.36	79.25	77.97	78.60	78.60	-0.10%	2,529,219
Jan 9, 2026	77.97	79.83	77.88	78.68	78.68	1.61%	3,736,726
Jan 8, 2026	77.68	78.97	77.31	77.43	77.43	-0.19%	2,989,003
Jan 7, 2026	79.21	79.24	77.39	77.58	77.58	-1.30%	3,065,484
Jan 6, 2026	79.34	79.95	78.46	78.60	78.60	-0.93%	2,528,893
Jan 5, 2026	80.79	80.93	78.22	79.34	79.34	-2.04%	3,203,611
Jan 2, 2026	80.79	81.40	79.86	80.99	80.99	0.86%	1,782,644
Dec 31, 2025	80.94	81.04	80.27	80.30	80.30	-0.75%	1,606,189
Dec 30, 2025	80.64	81.09	80.50	80.91	80.91	0.27%	1,260,756
Dec 29, 2025	80.48	81.04	80.31	80.69	80.69	0.37%	2,053,404
Dec 26, 2025	80.71	80.81	80.15	80.39	80.39	-0.41%	910,170
Dec 24, 2025	80.44	80.86	79.62	80.72	80.72	0.36%	749,881
Dec 23, 2025	80.65	81.02	79.51	80.43	80.43	-0.36%	2,570,771
Dec 22, 2025	80.07	81.09	79.51	80.72	80.72	0.89%	2,981,876
Dec 19, 2025	80.54	81.33	79.99	80.01	80.01	-0.81%	6,335,999
Dec 18, 2025	80.59	81.26	80.21	80.66	80.66	0.94%	3,904,091
Dec 17, 2025	79.93	80.24	79.37	79.91	79.91	-0.03%	3,462,912
Dec 16, 2025	80.73	81.09	79.72	79.93	79.93	-0.83%	3,217,024
Dec 15, 2025	79.73	80.78	78.88	80.60	80.60	2.17%	3,003,605
Dec 12, 2025	79.17	79.55	78.53	78.89	78.89	-0.09%	3,859,055
Dec 11, 2025	78.60	79.70	78.58	78.96	78.96	0.34%	3,297,152
Dec 10, 2025	79.03	79.08	77.90	78.69	78.69	-0.81%	2,554,593
Dec 9, 2025	79.30	80.52	78.98	79.33	78.70	0.74%	4,205,060
Dec 8, 2025	79.57	79.82	78.71	78.75	78.13	-1.03%	3,340,053
Dec 5, 2025	80.37	80.71	79.54	79.57	78.94	-1.49%	4,567,794
Dec 4, 2025	80.62	81.49	80.47	80.77	80.13	0.29%	2,066,520
Dec 3, 2025	80.73	81.25	80.03	80.54	79.90	-0.17%	3,278,197
Dec 2, 2025	81.76	81.80	80.09	80.68	80.04	-1.09%	2,878,608
Dec 1, 2025	82.90	83.19	81.44	81.57	80.92	-2.33%	2,890,153
Nov 28, 2025	83.25	83.80	82.98	83.52	82.86	0.32%	1,335,017
Nov 26, 2025	82.27	83.67	82.24	83.25	82.59	1.33%	1,529,154
Nov 25, 2025	82.44	82.56	81.51	82.16	81.51	0.02%	1,304,603
Nov 24, 2025	81.41	82.38	80.85	82.14	81.49	1.07%	3,715,121
Nov 21, 2025	81.16	81.56	80.33	81.27	80.63	0.63%	2,581,494
Nov 20, 2025	82.32	83.01	80.69	80.76	80.12	-0.43%	2,962,463
Nov 19, 2025	82.40	82.80	81.02	81.11	80.47	-1.52%	2,118,138
Nov 18, 2025	82.29	83.10	82.15	82.36	81.71	-0.13%	1,857,429
Nov 17, 2025	82.97	82.97	81.71	82.47	81.82	-0.45%	2,567,510
Nov 14, 2025	82.38	83.44	81.94	82.84	82.18	0.55%	2,378,676
Nov 13, 2025	83.31	83.64	82.18	82.39	81.74	-1.36%	2,268,342
Nov 12, 2025	83.70	83.85	82.91	83.53	82.87	-0.26%	2,209,227
Nov 11, 2025	83.17	83.79	82.83	83.75	83.09	0.61%	1,319,921
Nov 10, 2025	83.02	83.82	82.78	83.24	82.58	-0.08%	2,173,441

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.