Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
83.35
-0.57 (-0.68%)
At close: Mar 6, 2026, 4:00 PM EST
83.35
0.00 (0.00%)
After-hours: Mar 6, 2026, 7:00 PM EST
PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.45 | 83.70 | 82.40 | 83.35 | 83.35 | -0.68% | 2,159,777 |
| Mar 5, 2026 | 83.38 | 84.27 | 82.89 | 83.92 | 83.92 | 0.01% | 3,249,255 |
| Mar 4, 2026 | 83.82 | 84.33 | 83.12 | 83.91 | 83.91 | -0.06% | 3,284,511 |
| Mar 3, 2026 | 83.20 | 84.72 | 81.33 | 83.96 | 83.96 | -0.64% | 3,395,323 |
| Mar 2, 2026 | 85.96 | 86.33 | 84.33 | 84.50 | 84.50 | -1.82% | 3,688,997 |
| Feb 27, 2026 | 85.93 | 86.46 | 85.21 | 86.07 | 86.07 | 0.26% | 3,837,926 |
| Feb 26, 2026 | 86.50 | 87.63 | 85.09 | 85.85 | 85.85 | -0.14% | 4,043,890 |
| Feb 25, 2026 | 86.50 | 86.82 | 84.91 | 85.97 | 85.97 | -0.31% | 3,091,643 |
| Feb 24, 2026 | 86.26 | 86.47 | 84.99 | 86.24 | 86.24 | -0.08% | 1,765,719 |
| Feb 23, 2026 | 86.03 | 86.67 | 85.43 | 86.31 | 86.31 | 0.86% | 1,945,333 |
| Feb 20, 2026 | 85.95 | 86.00 | 84.82 | 85.57 | 85.57 | -0.13% | 2,663,224 |
| Feb 19, 2026 | 84.72 | 85.74 | 84.38 | 85.68 | 85.68 | 1.56% | 1,668,555 |
| Feb 18, 2026 | 86.83 | 87.14 | 84.26 | 84.36 | 84.36 | -2.98% | 2,107,883 |
| Feb 17, 2026 | 87.22 | 87.53 | 86.46 | 86.95 | 86.95 | 0.67% | 2,484,340 |
| Feb 13, 2026 | 84.54 | 87.24 | 84.37 | 86.37 | 86.37 | 2.16% | 3,467,463 |
| Feb 12, 2026 | 84.15 | 85.71 | 84.11 | 84.54 | 84.54 | 0.46% | 2,195,961 |
| Feb 11, 2026 | 83.20 | 84.21 | 82.61 | 84.15 | 84.15 | 1.14% | 1,801,155 |
| Feb 10, 2026 | 81.35 | 83.36 | 81.25 | 83.20 | 83.20 | 2.49% | 1,479,043 |
| Feb 9, 2026 | 80.45 | 81.29 | 80.05 | 81.18 | 81.18 | 0.66% | 1,628,153 |
| Feb 6, 2026 | 80.89 | 81.58 | 80.00 | 80.65 | 80.65 | 1.08% | 1,711,869 |
| Feb 5, 2026 | 80.61 | 80.65 | 79.51 | 79.79 | 79.79 | -0.44% | 3,109,611 |
| Feb 4, 2026 | 81.99 | 82.03 | 79.74 | 80.14 | 80.14 | -1.74% | 4,315,560 |
| Feb 3, 2026 | 80.54 | 82.62 | 80.45 | 81.56 | 81.56 | 1.56% | 2,432,137 |
| Feb 2, 2026 | 82.10 | 82.39 | 79.95 | 80.31 | 80.31 | -2.49% | 4,469,817 |
| Jan 30, 2026 | 81.60 | 82.42 | 80.97 | 82.36 | 82.36 | 0.44% | 4,719,258 |
| Jan 29, 2026 | 81.81 | 82.48 | 80.89 | 82.00 | 82.00 | 0.68% | 4,250,008 |
| Jan 28, 2026 | 80.43 | 81.90 | 80.13 | 81.45 | 81.45 | 1.28% | 3,631,728 |
| Jan 27, 2026 | 78.87 | 80.48 | 78.47 | 80.42 | 80.42 | 1.73% | 2,532,456 |
| Jan 26, 2026 | 78.22 | 79.34 | 78.12 | 79.05 | 79.05 | 0.98% | 2,319,334 |
| Jan 23, 2026 | 79.25 | 79.71 | 77.90 | 78.28 | 78.28 | -1.41% | 3,366,892 |
| 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 |