PEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	79.63	81.14	79.30	81.16	-	2.02%	1,239,002
May 29, 2025	78.09	79.58	77.78	79.55	79.55	1.87%	2,544,012
May 28, 2025	79.39	79.85	77.81	78.09	78.09	-1.90%	2,192,977
May 27, 2025	79.72	79.81	79.01	79.60	79.60	0.81%	2,953,122
May 23, 2025	77.78	79.11	77.23	78.96	78.96	2.06%	2,572,135
May 22, 2025	77.56	78.05	76.74	77.37	77.37	-0.67%	3,150,472
May 21, 2025	78.99	79.35	77.74	77.89	77.89	-1.86%	3,480,205
May 20, 2025	79.19	79.85	78.83	79.37	79.37	-0.50%	2,810,518
May 19, 2025	78.72	79.80	78.38	79.77	79.77	0.61%	3,011,719
May 16, 2025	78.66	79.34	78.12	79.29	79.29	1.08%	3,990,107
May 15, 2025	77.65	78.68	77.58	78.44	78.44	1.49%	3,689,497
May 14, 2025	77.65	77.65	76.00	77.29	77.29	-0.39%	3,171,204
May 13, 2025	78.88	79.46	77.38	77.59	77.59	-1.80%	2,767,454
May 12, 2025	79.01	79.54	78.45	79.01	79.01	0.09%	3,377,825
May 9, 2025	79.72	80.00	78.65	78.94	78.94	-0.68%	1,793,081
May 8, 2025	79.52	80.31	78.86	79.48	79.48	-0.39%	3,549,449
May 7, 2025	79.38	80.49	78.78	79.79	79.79	0.11%	2,510,383
May 6, 2025	78.01	80.48	77.95	79.70	79.70	1.72%	2,910,467
May 5, 2025	79.04	79.15	78.13	78.35	78.35	-1.42%	3,537,956
May 2, 2025	79.44	79.84	78.28	79.48	79.48	1.04%	2,203,339
May 1, 2025	79.64	80.59	78.49	78.66	78.66	-1.59%	4,684,509
Apr 30, 2025	80.66	80.71	77.75	79.93	79.93	-2.06%	4,465,550
Apr 29, 2025	80.40	81.69	80.40	81.61	81.61	0.88%	3,076,736
Apr 28, 2025	80.82	81.34	80.27	80.90	80.90	-0.16%	3,615,089
Apr 25, 2025	81.60	81.99	80.47	81.03	81.03	-0.84%	2,886,118
Apr 24, 2025	81.86	82.53	81.08	81.72	81.72	-0.15%	2,634,538
Apr 23, 2025	83.24	83.93	81.18	81.84	81.84	-0.20%	2,946,582
Apr 22, 2025	81.35	82.62	80.88	82.00	82.00	2.18%	1,839,883
Apr 21, 2025	83.00	83.23	79.27	80.25	80.25	-3.73%	1,985,152
Apr 17, 2025	83.53	84.76	83.26	83.36	83.36	0.40%	2,125,183
Apr 16, 2025	83.62	84.02	82.56	83.03	83.03	-0.60%	1,989,628
Apr 15, 2025	84.16	84.50	83.39	83.53	83.53	-0.17%	1,651,118
Apr 14, 2025	83.00	84.04	82.50	83.67	83.67	1.86%	2,202,400
Apr 11, 2025	81.07	82.47	79.99	82.14	82.14	1.12%	2,495,281
Apr 10, 2025	81.16	81.93	79.29	81.23	81.23	-0.73%	4,349,050
Apr 9, 2025	77.51	82.13	75.17	81.83	81.83	5.32%	5,342,834
Apr 8, 2025	79.20	79.93	76.59	77.70	77.70	0.74%	4,259,854
Apr 7, 2025	76.61	79.00	74.67	77.13	77.13	-0.77%	4,481,393
Apr 4, 2025	81.31	82.36	76.91	77.73	77.73	-4.68%	4,819,836
Apr 3, 2025	82.75	83.53	81.35	81.55	81.55	-2.67%	2,666,732
Apr 2, 2025	82.59	83.97	82.27	83.79	83.79	0.64%	2,352,305
Apr 1, 2025	82.23	83.38	82.08	83.26	83.26	1.17%	2,208,169
Mar 31, 2025	81.40	82.71	81.10	82.30	82.30	0.82%	3,169,906
Mar 28, 2025	81.26	82.40	80.76	81.63	81.63	1.14%	1,907,341
Mar 27, 2025	81.77	81.77	80.52	80.71	80.71	-1.01%	2,519,299
Mar 26, 2025	81.44	81.87	81.06	81.53	81.53	0.14%	2,168,468
Mar 25, 2025	83.28	83.78	80.73	81.42	81.42	-2.29%	2,615,223
Mar 24, 2025	83.47	84.56	83.25	83.33	83.33	0.42%	2,446,264
Mar 21, 2025	82.90	83.21	82.31	82.98	82.98	-0.38%	5,340,105
Mar 20, 2025	82.96	83.69	82.71	83.30	83.30	0.20%	3,100,569