Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
91.11
+0.62 (0.68%)
Nov 21, 2024, 10:42 AM EST - Market open
PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 90.19 | 90.83 | 89.43 | 90.49 | 90.49 | 0.44% | 1,641,032 |
| Nov 19, 2024 | 89.01 | 90.11 | 88.54 | 90.09 | 90.09 | 0.74% | 2,318,755 |
| Nov 18, 2024 | 88.67 | 90.21 | 88.52 | 89.43 | 89.43 | 0.49% | 2,444,716 |
| Nov 15, 2024 | 86.94 | 89.05 | 86.58 | 88.99 | 88.99 | 2.29% | 2,473,685 |
| Nov 14, 2024 | 87.61 | 87.81 | 86.43 | 87.00 | 87.00 | -0.01% | 1,669,505 |
| Nov 13, 2024 | 87.33 | 87.99 | 86.66 | 87.01 | 87.01 | 0.32% | 2,372,169 |
| Nov 12, 2024 | 87.77 | 88.17 | 86.28 | 86.73 | 86.73 | -1.38% | 2,528,931 |
| Nov 11, 2024 | 86.07 | 88.02 | 85.79 | 87.94 | 87.94 | 2.47% | 2,452,031 |
| Nov 8, 2024 | 84.75 | 86.46 | 84.69 | 85.82 | 85.82 | 1.89% | 2,639,223 |
| Nov 7, 2024 | 83.91 | 84.94 | 83.65 | 84.23 | 84.23 | 0.50% | 2,625,674 |
| Nov 6, 2024 | 84.08 | 84.55 | 82.38 | 83.81 | 83.81 | 0.04% | 2,757,408 |
| Nov 5, 2024 | 82.19 | 83.97 | 82.08 | 83.78 | 83.78 | 2.33% | 2,693,420 |
| Nov 4, 2024 | 84.20 | 85.03 | 81.00 | 81.87 | 81.87 | -6.23% | 5,444,147 |
| Nov 1, 2024 | 89.41 | 89.55 | 87.23 | 87.31 | 87.31 | -2.35% | 2,517,443 |
| Oct 31, 2024 | 88.72 | 89.80 | 88.29 | 89.41 | 89.41 | 1.19% | 2,940,502 |
| Oct 30, 2024 | 88.90 | 88.98 | 88.07 | 88.36 | 88.36 | 0.23% | 2,399,295 |
| Oct 29, 2024 | 89.50 | 89.92 | 88.11 | 88.16 | 88.16 | -2.50% | 2,969,603 |
| Oct 28, 2024 | 90.12 | 90.85 | 89.96 | 90.42 | 90.42 | 0.88% | 1,574,653 |
| Oct 25, 2024 | 90.99 | 91.03 | 89.57 | 89.63 | 89.63 | -0.95% | 1,951,656 |
| Oct 24, 2024 | 91.00 | 91.27 | 90.19 | 90.49 | 90.49 | -0.26% | 1,466,254 |
| Oct 23, 2024 | 89.70 | 90.85 | 89.70 | 90.73 | 90.73 | 1.07% | 1,838,480 |
| Oct 22, 2024 | 89.58 | 90.38 | 89.07 | 89.77 | 89.77 | -0.44% | 2,405,712 |
| Oct 21, 2024 | 90.12 | 90.65 | 89.69 | 90.17 | 90.17 | 0.46% | 1,772,653 |
| Oct 18, 2024 | 89.80 | 90.09 | 89.10 | 89.76 | 89.76 | 0.07% | 1,581,139 |
| Oct 17, 2024 | 89.98 | 90.46 | 89.66 | 89.70 | 89.70 | -0.57% | 1,655,801 |
| Oct 16, 2024 | 88.62 | 90.37 | 88.35 | 90.21 | 90.21 | 2.31% | 2,174,669 |
| Oct 15, 2024 | 89.88 | 90.03 | 87.98 | 88.17 | 88.17 | -1.11% | 3,724,229 |
| Oct 14, 2024 | 87.98 | 89.28 | 87.52 | 89.16 | 89.16 | 1.71% | 2,304,561 |
| Oct 11, 2024 | 87.03 | 88.33 | 85.20 | 87.66 | 87.66 | -1.17% | 3,781,659 |
| Oct 10, 2024 | 90.21 | 90.75 | 88.60 | 88.70 | 88.70 | -1.49% | 2,488,559 |
| Oct 9, 2024 | 90.70 | 91.24 | 89.50 | 90.04 | 90.04 | -1.04% | 2,359,639 |
| Oct 8, 2024 | 90.64 | 91.65 | 90.12 | 90.99 | 90.99 | 1.12% | 3,368,117 |
| Oct 7, 2024 | 91.85 | 91.89 | 89.88 | 89.98 | 89.98 | -2.23% | 3,449,832 |
| Oct 4, 2024 | 90.78 | 92.17 | 90.78 | 92.03 | 92.03 | 0.47% | 1,905,044 |
| Oct 3, 2024 | 91.47 | 92.20 | 91.21 | 91.60 | 91.60 | 0.63% | 1,935,081 |
| Oct 2, 2024 | 89.99 | 91.20 | 89.84 | 91.03 | 91.03 | 0.33% | 1,885,013 |
| Oct 1, 2024 | 89.25 | 91.04 | 88.88 | 90.73 | 90.73 | 1.70% | 2,926,168 |
| Sep 30, 2024 | 88.48 | 89.42 | 87.58 | 89.21 | 89.21 | 1.09% | 2,827,816 |
| Sep 27, 2024 | 87.72 | 88.50 | 87.52 | 88.25 | 88.25 | 0.95% | 1,963,843 |
| Sep 26, 2024 | 87.93 | 88.52 | 87.24 | 87.42 | 87.42 | -0.93% | 2,910,767 |
| Sep 25, 2024 | 88.33 | 88.56 | 87.28 | 88.24 | 88.24 | 0.59% | 2,648,061 |
| Sep 24, 2024 | 87.50 | 88.87 | 87.09 | 87.72 | 87.72 | -0.20% | 2,848,565 |
| Sep 23, 2024 | 87.16 | 88.48 | 86.86 | 87.90 | 87.90 | 1.31% | 4,008,865 |
| Sep 20, 2024 | 84.33 | 86.83 | 84.18 | 86.76 | 86.76 | 3.98% | 6,091,695 |
| Sep 19, 2024 | 83.97 | 84.59 | 82.36 | 83.44 | 83.44 | -0.95% | 3,235,363 |
| Sep 18, 2024 | 84.95 | 85.31 | 83.84 | 84.24 | 84.24 | -0.58% | 2,359,902 |
| Sep 17, 2024 | 84.74 | 85.10 | 84.20 | 84.73 | 84.73 | -0.05% | 2,768,263 |
| Sep 16, 2024 | 84.59 | 85.12 | 84.32 | 84.77 | 84.77 | 0.72% | 2,081,104 |
| Sep 13, 2024 | 83.02 | 84.18 | 82.67 | 84.16 | 84.16 | 1.02% | 2,694,850 |
| Sep 12, 2024 | 82.37 | 83.45 | 82.18 | 83.31 | 83.31 | 1.35% | 2,950,749 |
| Sep 11, 2024 | 80.54 | 82.34 | 79.79 | 82.20 | 82.20 | 1.92% | 4,477,875 |
| Sep 10, 2024 | 80.63 | 81.06 | 80.09 | 80.65 | 80.65 | 0.29% | 1,936,447 |
| Sep 9, 2024 | 79.54 | 80.45 | 78.92 | 80.42 | 80.42 | 0.60% | 3,383,741 |
| Sep 6, 2024 | 81.11 | 81.31 | 79.89 | 79.94 | 79.35 | -1.19% | 2,197,435 |
| Sep 5, 2024 | 81.63 | 81.65 | 80.72 | 80.90 | 80.30 | -0.11% | 1,870,991 |
| Sep 4, 2024 | 80.46 | 81.30 | 80.35 | 80.99 | 80.39 | 0.93% | 2,750,574 |
| Sep 3, 2024 | 80.72 | 81.09 | 80.04 | 80.24 | 79.65 | -0.63% | 3,984,559 |
| Aug 30, 2024 | 80.36 | 80.87 | 79.95 | 80.75 | 80.15 | 0.42% | 4,437,682 |
| Aug 29, 2024 | 80.69 | 80.76 | 79.89 | 80.41 | 79.82 | -0.14% | 2,149,025 |
| Aug 28, 2024 | 80.72 | 81.41 | 80.34 | 80.52 | 79.92 | -0.09% | 2,001,204 |
| Aug 27, 2024 | 80.83 | 81.45 | 80.45 | 80.59 | 79.99 | -0.56% | 2,201,881 |
| Aug 26, 2024 | 81.31 | 81.54 | 80.83 | 81.04 | 80.44 | - | 1,981,008 |
| Aug 23, 2024 | 81.44 | 81.57 | 80.72 | 81.04 | 80.44 | -0.09% | 1,314,950 |
| Aug 22, 2024 | 81.18 | 81.54 | 80.71 | 81.11 | 80.51 | - | 1,282,513 |
| Aug 21, 2024 | 80.32 | 81.33 | 80.14 | 81.11 | 80.51 | 0.95% | 1,714,587 |
| Aug 20, 2024 | 81.01 | 81.11 | 80.20 | 80.35 | 79.76 | -0.66% | 1,998,139 |
| Aug 19, 2024 | 80.72 | 80.93 | 80.19 | 80.88 | 80.28 | 0.35% | 2,115,560 |
| Aug 16, 2024 | 80.65 | 80.91 | 79.99 | 80.60 | 80.00 | 0.25% | 2,132,315 |
| Aug 15, 2024 | 80.26 | 80.69 | 79.51 | 80.40 | 79.81 | -0.14% | 2,153,784 |
| Aug 14, 2024 | 79.95 | 80.87 | 79.74 | 80.51 | 79.91 | 0.47% | 1,821,851 |
| Aug 13, 2024 | 80.90 | 80.92 | 79.82 | 80.13 | 79.54 | -0.47% | 3,837,393 |
| Aug 12, 2024 | 79.99 | 80.53 | 79.50 | 80.51 | 79.91 | 0.81% | 2,974,563 |
| Aug 9, 2024 | 79.36 | 79.93 | 78.08 | 79.86 | 79.27 | 0.63% | 2,090,427 |
| Aug 8, 2024 | 78.63 | 79.89 | 78.33 | 79.36 | 78.77 | 0.49% | 2,769,409 |
| Aug 7, 2024 | 78.75 | 79.97 | 78.05 | 78.97 | 78.39 | 0.70% | 2,616,617 |
| Aug 6, 2024 | 77.40 | 79.14 | 77.38 | 78.42 | 77.84 | 1.45% | 3,670,074 |
| Aug 5, 2024 | 78.85 | 78.85 | 76.88 | 77.30 | 76.73 | -1.94% | 2,944,638 |
| Aug 2, 2024 | 80.78 | 81.89 | 77.62 | 78.83 | 78.25 | -1.15% | 5,215,383 |
| Aug 1, 2024 | 80.00 | 80.48 | 79.14 | 79.75 | 79.16 | -0.03% | 2,675,961 |
| Jul 31, 2024 | 80.50 | 81.00 | 79.27 | 79.77 | 79.18 | 2.27% | 6,495,822 |
| Jul 30, 2024 | 76.99 | 78.33 | 76.37 | 78.00 | 77.42 | 1.38% | 2,767,249 |
| Jul 29, 2024 | 76.15 | 77.32 | 75.71 | 76.94 | 76.37 | 1.22% | 3,690,438 |
| Jul 26, 2024 | 74.53 | 76.20 | 74.20 | 76.01 | 75.45 | 2.38% | 2,624,648 |
| Jul 25, 2024 | 76.25 | 76.42 | 73.83 | 74.24 | 73.69 | -2.25% | 3,312,617 |
| Jul 24, 2024 | 75.99 | 76.60 | 75.31 | 75.95 | 75.39 | 0.48% | 2,485,029 |
| Jul 23, 2024 | 75.82 | 76.08 | 74.96 | 75.59 | 75.03 | -0.30% | 2,136,546 |
| Jul 22, 2024 | 74.69 | 75.96 | 74.69 | 75.82 | 75.26 | 1.58% | 1,696,692 |
| Jul 19, 2024 | 74.47 | 74.67 | 73.77 | 74.64 | 74.09 | 0.96% | 2,242,419 |
| Jul 18, 2024 | 74.75 | 75.79 | 73.72 | 73.93 | 73.38 | -1.62% | 2,814,825 |
| Jul 17, 2024 | 74.63 | 76.39 | 74.28 | 75.15 | 74.59 | 0.82% | 3,060,925 |
| Jul 16, 2024 | 74.89 | 75.14 | 74.45 | 74.54 | 73.99 | - | 2,488,590 |
| Jul 15, 2024 | 75.87 | 76.00 | 74.37 | 74.54 | 73.99 | -2.28% | 2,435,047 |
| Jul 12, 2024 | 76.89 | 77.20 | 76.19 | 76.28 | 75.72 | -0.33% | 3,037,439 |
| Jul 11, 2024 | 76.65 | 77.46 | 76.29 | 76.53 | 75.96 | 0.31% | 2,573,318 |
| Jul 10, 2024 | 76.00 | 76.41 | 75.30 | 76.29 | 75.73 | 0.94% | 2,461,899 |
| Jul 9, 2024 | 74.67 | 75.93 | 74.65 | 75.58 | 75.02 | 1.33% | 2,918,936 |
| Jul 8, 2024 | 74.07 | 74.87 | 74.00 | 74.59 | 74.04 | 0.70% | 1,874,514 |
| Jul 5, 2024 | 74.12 | 74.21 | 73.74 | 74.07 | 73.52 | 0.11% | 2,004,156 |
| Jul 3, 2024 | 73.77 | 74.28 | 73.40 | 73.99 | 73.44 | 0.56% | 1,687,130 |
| Jul 2, 2024 | 73.41 | 73.89 | 73.11 | 73.58 | 73.04 | -0.07% | 2,209,048 |