Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
85.06
+1.87 (2.25%)
At close: Dec 20, 2024, 4:00 PM
85.65
+0.59 (0.69%)
After-hours: Dec 20, 2024, 7:27 PM EST
PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 82.37 | 85.18 | 82.13 | 85.06 | 85.06 | 2.25% | 5,751,349 |
| Dec 19, 2024 | 82.99 | 84.20 | 82.99 | 83.19 | 83.19 | 0.25% | 2,844,447 |
| Dec 18, 2024 | 85.33 | 85.51 | 82.93 | 82.98 | 82.98 | -2.89% | 2,963,249 |
| Dec 17, 2024 | 85.45 | 86.29 | 84.97 | 85.45 | 85.45 | -0.70% | 1,810,800 |
| Dec 16, 2024 | 86.87 | 86.98 | 85.92 | 86.05 | 86.05 | -0.88% | 1,985,338 |
| Dec 13, 2024 | 86.16 | 87.06 | 86.00 | 86.81 | 86.81 | 1.00% | 2,143,233 |
| Dec 12, 2024 | 86.34 | 86.96 | 85.55 | 85.95 | 85.95 | 0.46% | 2,129,700 |
| Dec 11, 2024 | 86.66 | 86.66 | 85.30 | 85.56 | 85.56 | -0.95% | 3,585,600 |
| Dec 10, 2024 | 87.12 | 87.12 | 85.34 | 86.38 | 86.38 | -1.73% | 3,115,820 |
| Dec 9, 2024 | 89.82 | 89.99 | 87.87 | 87.90 | 87.30 | -2.33% | 2,639,300 |
| Dec 6, 2024 | 91.30 | 91.62 | 89.66 | 90.00 | 89.39 | -1.66% | 1,646,800 |
| Dec 5, 2024 | 91.73 | 92.25 | 91.44 | 91.52 | 90.90 | -0.31% | 2,066,561 |
| Dec 4, 2024 | 91.27 | 91.86 | 90.80 | 91.80 | 91.17 | 0.70% | 1,725,847 |
| Dec 3, 2024 | 93.20 | 93.36 | 91.15 | 91.16 | 90.54 | -1.20% | 2,458,400 |
| Dec 2, 2024 | 94.89 | 94.99 | 92.19 | 92.27 | 91.64 | -2.15% | 2,078,943 |
| Nov 29, 2024 | 94.53 | 94.92 | 93.92 | 94.30 | 93.66 | 0.11% | 1,190,100 |
| Nov 27, 2024 | 94.70 | 95.22 | 94.01 | 94.20 | 93.56 | -0.33% | 2,502,021 |
| Nov 26, 2024 | 93.06 | 94.67 | 92.98 | 94.51 | 93.86 | 1.60% | 2,657,713 |
| Nov 25, 2024 | 92.79 | 93.11 | 91.39 | 93.02 | 92.39 | 0.67% | 5,326,664 |
| Nov 22, 2024 | 92.78 | 93.00 | 91.90 | 92.40 | 91.77 | 0.05% | 1,784,914 |
| Nov 21, 2024 | 90.75 | 92.41 | 90.36 | 92.35 | 91.72 | 2.06% | 2,162,909 |
| Nov 20, 2024 | 90.19 | 90.83 | 89.43 | 90.49 | 89.87 | 0.44% | 1,641,032 |
| Nov 19, 2024 | 89.01 | 90.11 | 88.54 | 90.09 | 89.48 | 0.74% | 2,318,800 |
| Nov 18, 2024 | 88.67 | 90.21 | 88.52 | 89.43 | 88.82 | 0.49% | 2,444,716 |
| Nov 15, 2024 | 86.94 | 89.05 | 86.58 | 88.99 | 88.38 | 2.29% | 2,473,685 |
| Nov 14, 2024 | 87.61 | 87.81 | 86.43 | 87.00 | 86.41 | -0.01% | 1,669,505 |
| Nov 13, 2024 | 87.33 | 87.99 | 86.66 | 87.01 | 86.42 | 0.32% | 2,372,200 |
| Nov 12, 2024 | 87.77 | 88.17 | 86.28 | 86.73 | 86.14 | -1.38% | 2,528,931 |
| Nov 11, 2024 | 86.07 | 88.02 | 85.79 | 87.94 | 87.34 | 2.47% | 2,452,031 |
| Nov 8, 2024 | 84.75 | 86.46 | 84.69 | 85.82 | 85.23 | 1.89% | 2,639,223 |
| Nov 7, 2024 | 83.91 | 84.94 | 83.65 | 84.23 | 83.66 | 0.50% | 2,625,700 |
| Nov 6, 2024 | 84.08 | 84.55 | 82.38 | 83.81 | 83.24 | 0.04% | 2,757,408 |
| Nov 5, 2024 | 82.19 | 83.97 | 82.08 | 83.78 | 83.21 | 2.33% | 2,693,420 |
| Nov 4, 2024 | 84.20 | 85.03 | 81.00 | 81.87 | 81.31 | -6.23% | 5,444,147 |
| Nov 1, 2024 | 89.41 | 89.55 | 87.23 | 87.31 | 86.71 | -2.35% | 2,517,443 |
| Oct 31, 2024 | 88.72 | 89.80 | 88.29 | 89.41 | 88.80 | 1.19% | 2,940,502 |
| Oct 30, 2024 | 88.90 | 88.98 | 88.07 | 88.36 | 87.76 | 0.23% | 2,399,295 |
| Oct 29, 2024 | 89.50 | 89.92 | 88.11 | 88.16 | 87.56 | -2.50% | 2,969,603 |
| Oct 28, 2024 | 90.12 | 90.85 | 89.96 | 90.42 | 89.80 | 0.88% | 1,574,700 |
| Oct 25, 2024 | 90.99 | 91.03 | 89.57 | 89.63 | 89.02 | -0.95% | 1,951,700 |
| Oct 24, 2024 | 91.00 | 91.27 | 90.19 | 90.49 | 89.87 | -0.26% | 1,466,300 |
| Oct 23, 2024 | 89.70 | 90.85 | 89.70 | 90.73 | 90.11 | 1.07% | 1,838,480 |
| Oct 22, 2024 | 89.58 | 90.38 | 89.07 | 89.77 | 89.16 | -0.44% | 2,405,712 |
| Oct 21, 2024 | 90.12 | 90.65 | 89.69 | 90.17 | 89.55 | 0.46% | 1,772,653 |
| Oct 18, 2024 | 89.80 | 90.09 | 89.10 | 89.76 | 89.15 | 0.07% | 1,581,139 |
| Oct 17, 2024 | 89.98 | 90.46 | 89.66 | 89.70 | 89.09 | -0.57% | 1,655,801 |
| Oct 16, 2024 | 88.62 | 90.37 | 88.35 | 90.21 | 89.59 | 2.31% | 2,174,669 |
| Oct 15, 2024 | 89.88 | 90.03 | 87.98 | 88.17 | 87.57 | -1.11% | 3,724,229 |
| Oct 14, 2024 | 87.98 | 89.28 | 87.52 | 89.16 | 88.55 | 1.71% | 2,304,600 |
| Oct 11, 2024 | 87.03 | 88.33 | 85.20 | 87.66 | 87.06 | -1.17% | 3,781,659 |
| Oct 10, 2024 | 90.21 | 90.75 | 88.60 | 88.70 | 88.09 | -1.49% | 2,488,600 |
| Oct 9, 2024 | 90.70 | 91.24 | 89.50 | 90.04 | 89.43 | -1.04% | 2,359,639 |
| Oct 8, 2024 | 90.64 | 91.65 | 90.12 | 90.99 | 90.37 | 1.12% | 3,368,117 |
| Oct 7, 2024 | 91.85 | 91.89 | 89.88 | 89.98 | 89.37 | -2.23% | 3,449,832 |
| Oct 4, 2024 | 90.78 | 92.17 | 90.78 | 92.03 | 91.40 | 0.47% | 1,905,044 |
| Oct 3, 2024 | 91.47 | 92.20 | 91.21 | 91.60 | 90.97 | 0.63% | 1,935,100 |
| Oct 2, 2024 | 89.99 | 91.20 | 89.84 | 91.03 | 90.41 | 0.33% | 1,885,013 |
| Oct 1, 2024 | 89.25 | 91.04 | 88.88 | 90.73 | 90.11 | 1.70% | 2,926,200 |
| Sep 30, 2024 | 88.48 | 89.42 | 87.58 | 89.21 | 88.60 | 1.09% | 2,827,816 |
| Sep 27, 2024 | 87.72 | 88.50 | 87.52 | 88.25 | 87.65 | 0.95% | 1,963,843 |
| Sep 26, 2024 | 87.93 | 88.52 | 87.24 | 87.42 | 86.82 | -0.93% | 2,910,800 |
| Sep 25, 2024 | 88.33 | 88.56 | 87.28 | 88.24 | 87.64 | 0.59% | 2,648,061 |
| Sep 24, 2024 | 87.50 | 88.87 | 87.09 | 87.72 | 87.12 | -0.20% | 2,848,600 |
| Sep 23, 2024 | 87.16 | 88.48 | 86.86 | 87.90 | 87.30 | 1.31% | 4,008,865 |
| Sep 20, 2024 | 84.33 | 86.83 | 84.18 | 86.76 | 86.17 | 3.98% | 6,091,700 |
| Sep 19, 2024 | 83.97 | 84.59 | 82.36 | 83.44 | 82.87 | -0.95% | 3,235,400 |
| Sep 18, 2024 | 84.95 | 85.31 | 83.84 | 84.24 | 83.66 | -0.58% | 2,359,902 |
| Sep 17, 2024 | 84.74 | 85.10 | 84.20 | 84.73 | 84.15 | -0.05% | 2,768,300 |
| Sep 16, 2024 | 84.59 | 85.12 | 84.32 | 84.77 | 84.19 | 0.72% | 2,081,104 |
| Sep 13, 2024 | 83.02 | 84.18 | 82.67 | 84.16 | 83.59 | 1.02% | 2,694,850 |
| Sep 12, 2024 | 82.37 | 83.45 | 82.18 | 83.31 | 82.74 | 1.35% | 2,950,749 |
| Sep 11, 2024 | 80.54 | 82.34 | 79.79 | 82.20 | 81.64 | 1.92% | 4,477,875 |
| Sep 10, 2024 | 80.63 | 81.06 | 80.08 | 80.65 | 80.10 | 0.29% | 1,936,447 |
| Sep 9, 2024 | 79.54 | 80.45 | 78.92 | 80.42 | 79.87 | 0.60% | 3,383,741 |
| Sep 6, 2024 | 81.11 | 81.31 | 79.89 | 79.94 | 78.80 | -1.19% | 2,197,435 |
| Sep 5, 2024 | 81.63 | 81.65 | 80.72 | 80.90 | 79.74 | -0.11% | 1,871,000 |
| Sep 4, 2024 | 80.46 | 81.30 | 80.35 | 80.99 | 79.83 | 0.93% | 2,787,000 |
| Sep 3, 2024 | 80.72 | 81.09 | 80.04 | 80.24 | 79.09 | -0.63% | 3,984,600 |
| Aug 30, 2024 | 80.36 | 80.87 | 79.95 | 80.75 | 79.60 | 0.42% | 4,437,700 |
| Aug 29, 2024 | 80.69 | 80.76 | 79.89 | 80.41 | 79.26 | -0.14% | 2,149,025 |
| Aug 28, 2024 | 80.72 | 81.41 | 80.34 | 80.52 | 79.37 | -0.09% | 2,001,204 |
| Aug 27, 2024 | 80.83 | 81.45 | 80.45 | 80.59 | 79.44 | -0.56% | 2,201,900 |
| Aug 26, 2024 | 81.31 | 81.54 | 80.83 | 81.04 | 79.88 | - | 1,981,008 |
| Aug 23, 2024 | 81.44 | 81.57 | 80.72 | 81.04 | 79.88 | -0.09% | 1,315,000 |
| Aug 22, 2024 | 81.18 | 81.54 | 80.71 | 81.11 | 79.95 | - | 1,282,513 |
| Aug 21, 2024 | 80.32 | 81.33 | 80.14 | 81.11 | 79.95 | 0.95% | 1,714,600 |
| Aug 20, 2024 | 81.01 | 81.11 | 80.19 | 80.35 | 79.20 | -0.66% | 1,998,139 |
| Aug 19, 2024 | 80.72 | 80.93 | 80.19 | 80.88 | 79.73 | 0.35% | 2,115,600 |
| Aug 16, 2024 | 80.65 | 80.91 | 79.99 | 80.60 | 79.45 | 0.25% | 2,132,315 |
| Aug 15, 2024 | 80.26 | 80.69 | 79.51 | 80.40 | 79.25 | -0.14% | 2,153,800 |
| Aug 14, 2024 | 79.95 | 80.87 | 79.74 | 80.51 | 79.36 | 0.47% | 1,821,851 |
| Aug 13, 2024 | 80.90 | 80.92 | 79.82 | 80.13 | 78.99 | -0.47% | 3,837,400 |
| Aug 12, 2024 | 79.99 | 80.53 | 79.50 | 80.51 | 79.36 | 0.81% | 2,974,600 |
| Aug 9, 2024 | 79.36 | 79.93 | 78.08 | 79.86 | 78.72 | 0.63% | 2,090,427 |
| Aug 8, 2024 | 78.63 | 79.89 | 78.33 | 79.36 | 78.23 | 0.49% | 2,769,409 |
| Aug 7, 2024 | 78.75 | 79.97 | 78.05 | 78.97 | 77.84 | 0.70% | 2,616,617 |
| Aug 6, 2024 | 77.40 | 79.14 | 77.38 | 78.42 | 77.30 | 1.45% | 3,670,100 |
| Aug 5, 2024 | 78.85 | 78.85 | 76.88 | 77.30 | 76.20 | -1.94% | 2,944,638 |
| Aug 2, 2024 | 80.78 | 81.89 | 77.62 | 78.83 | 77.70 | -1.15% | 5,215,400 |
| Aug 1, 2024 | 80.00 | 80.48 | 79.14 | 79.75 | 78.61 | -0.03% | 2,676,000 |