Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
80.71
+0.21 (0.26%)
At close: Mar 27, 2026, 4:00 PM EDT
80.06
-0.65 (-0.81%)
After-hours: Mar 27, 2026, 5:03 PM EDT
PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 80.58 | 81.58 | 80.12 | 80.62 | - | 0.15% | 1,138,854 |
| Mar 26, 2026 | 80.62 | 81.23 | 80.30 | 80.50 | 80.50 | -0.70% | 1,848,392 |
| Mar 25, 2026 | 81.00 | 81.64 | 80.49 | 81.07 | 81.07 | 1.10% | 3,750,981 |
| Mar 24, 2026 | 79.21 | 80.90 | 79.15 | 80.19 | 80.19 | 0.46% | 4,803,204 |
| Mar 23, 2026 | 80.65 | 80.73 | 79.46 | 79.82 | 79.82 | 0.48% | 2,328,778 |
| Mar 20, 2026 | 82.71 | 83.03 | 79.12 | 79.44 | 79.44 | -4.03% | 6,846,531 |
| Mar 19, 2026 | 83.67 | 84.18 | 82.16 | 82.78 | 82.78 | -1.70% | 3,283,053 |
| Mar 18, 2026 | 84.44 | 84.71 | 83.93 | 84.21 | 84.21 | -0.63% | 2,201,210 |
| Mar 17, 2026 | 85.50 | 85.80 | 84.56 | 84.74 | 84.74 | -0.16% | 2,239,441 |
| Mar 16, 2026 | 84.75 | 85.00 | 83.86 | 84.88 | 84.88 | 1.37% | 2,216,350 |
| Mar 13, 2026 | 83.32 | 84.43 | 82.95 | 83.73 | 83.73 | 1.53% | 2,396,794 |
| Mar 12, 2026 | 82.44 | 83.52 | 82.06 | 82.47 | 82.47 | 0.19% | 2,435,026 |
| Mar 11, 2026 | 83.00 | 83.32 | 82.16 | 82.31 | 82.31 | -1.15% | 1,837,412 |
| Mar 10, 2026 | 83.20 | 83.83 | 82.45 | 83.27 | 83.27 | -0.92% | 2,540,170 |
| Mar 9, 2026 | 83.29 | 84.16 | 81.95 | 84.04 | 83.37 | 0.83% | 3,023,253 |
| Mar 6, 2026 | 83.45 | 83.70 | 82.40 | 83.35 | 82.69 | -0.68% | 2,160,092 |
| Mar 5, 2026 | 83.38 | 84.27 | 82.89 | 83.92 | 83.25 | 0.01% | 3,249,432 |
| Mar 4, 2026 | 83.82 | 84.33 | 83.12 | 83.91 | 83.24 | -0.06% | 3,386,788 |
| Mar 3, 2026 | 83.20 | 84.72 | 81.33 | 83.96 | 83.29 | -0.64% | 3,399,600 |
| Mar 2, 2026 | 85.96 | 86.33 | 84.33 | 84.50 | 83.83 | -1.82% | 3,691,141 |
| Feb 27, 2026 | 85.93 | 86.46 | 85.21 | 86.07 | 85.38 | 0.26% | 3,866,140 |
| Feb 26, 2026 | 86.50 | 87.63 | 85.09 | 85.85 | 85.17 | -0.14% | 4,046,194 |
| Feb 25, 2026 | 86.50 | 86.82 | 84.91 | 85.97 | 85.28 | -0.31% | 3,092,422 |
| Feb 24, 2026 | 86.26 | 86.47 | 84.99 | 86.24 | 85.55 | -0.08% | 1,772,977 |
| Feb 23, 2026 | 86.03 | 86.67 | 85.43 | 86.31 | 85.62 | 0.86% | 1,946,902 |
| Feb 20, 2026 | 85.95 | 86.00 | 84.82 | 85.57 | 84.89 | -0.13% | 2,663,283 |
| Feb 19, 2026 | 84.72 | 85.74 | 84.38 | 85.68 | 85.00 | 1.56% | 1,672,791 |
| Feb 18, 2026 | 86.83 | 87.14 | 84.26 | 84.36 | 83.69 | -2.98% | 2,403,366 |
| Feb 17, 2026 | 87.22 | 87.53 | 86.46 | 86.95 | 86.26 | 0.67% | 2,799,059 |
| Feb 13, 2026 | 84.54 | 87.24 | 84.37 | 86.37 | 85.68 | 2.16% | 3,467,576 |
| Feb 12, 2026 | 84.15 | 85.71 | 84.11 | 84.54 | 83.87 | 0.46% | 2,201,348 |
| Feb 11, 2026 | 83.20 | 84.21 | 82.61 | 84.15 | 83.48 | 1.14% | 1,801,158 |
| Feb 10, 2026 | 81.35 | 83.36 | 81.25 | 83.20 | 82.54 | 2.49% | 1,482,294 |
| Feb 9, 2026 | 80.45 | 81.29 | 80.05 | 81.18 | 80.53 | 0.66% | 1,635,067 |
| Feb 6, 2026 | 80.89 | 81.58 | 80.00 | 80.65 | 80.01 | 1.08% | 1,715,681 |
| Feb 5, 2026 | 80.61 | 80.65 | 79.51 | 79.79 | 79.15 | -0.44% | 3,113,684 |
| Feb 4, 2026 | 81.99 | 82.03 | 79.74 | 80.14 | 79.50 | -1.74% | 4,319,212 |
| Feb 3, 2026 | 80.54 | 82.62 | 80.45 | 81.56 | 80.91 | 1.56% | 2,641,838 |
| Feb 2, 2026 | 82.10 | 82.39 | 79.95 | 80.31 | 79.67 | -2.49% | 4,488,028 |
| Jan 30, 2026 | 81.60 | 82.42 | 80.97 | 82.36 | 81.70 | 0.44% | 4,723,050 |
| Jan 29, 2026 | 81.81 | 82.48 | 80.89 | 82.00 | 81.35 | 0.68% | 4,253,898 |
| Jan 28, 2026 | 80.43 | 81.90 | 80.13 | 81.45 | 80.80 | 1.28% | 3,638,230 |
| Jan 27, 2026 | 78.87 | 80.48 | 78.47 | 80.42 | 79.78 | 1.73% | 2,534,430 |
| Jan 26, 2026 | 78.22 | 79.34 | 78.12 | 79.05 | 78.42 | 0.98% | 2,325,158 |
| Jan 23, 2026 | 79.25 | 79.71 | 77.90 | 78.28 | 77.66 | -1.41% | 3,367,049 |
| Jan 22, 2026 | 79.34 | 79.88 | 78.62 | 79.40 | 78.77 | -0.46% | 4,449,040 |
| Jan 21, 2026 | 79.97 | 80.09 | 78.36 | 79.77 | 79.13 | 0.50% | 4,529,107 |
| Jan 20, 2026 | 79.96 | 80.26 | 78.70 | 79.37 | 78.74 | -0.06% | 4,487,411 |
| Jan 16, 2026 | 78.94 | 79.60 | 78.35 | 79.42 | 78.79 | 0.01% | 3,469,520 |
| Jan 15, 2026 | 79.25 | 79.76 | 79.07 | 79.41 | 78.78 | 0.63% | 2,468,323 |