Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
85.87
-2.30 (-2.61%)
At close: Aug 6, 2025, 4:00 PM
85.87
0.00 (0.00%)
After-hours: Aug 6, 2025, 7:00 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 88.20 | 88.62 | 85.85 | 85.87 | - | -2.61% | 3,740,628 |
| Aug 5, 2025 | 89.48 | 91.26 | 87.24 | 88.17 | 88.17 | -2.19% | 3,576,897 |
| Aug 4, 2025 | 89.40 | 90.66 | 89.26 | 90.14 | 90.14 | 1.32% | 2,475,891 |
| Aug 1, 2025 | 89.79 | 89.90 | 88.63 | 88.97 | 88.97 | -0.91% | 2,460,264 |
| Jul 31, 2025 | 88.28 | 90.09 | 88.14 | 89.79 | 89.79 | 1.02% | 2,448,414 |
| Jul 30, 2025 | 88.58 | 89.70 | 88.38 | 88.88 | 88.88 | 0.30% | 2,682,727 |
| Jul 29, 2025 | 87.37 | 88.67 | 87.01 | 88.61 | 88.61 | 1.92% | 2,072,015 |
| Jul 28, 2025 | 87.56 | 87.56 | 86.47 | 86.94 | 86.94 | -0.73% | 1,866,060 |
| Jul 25, 2025 | 86.97 | 87.74 | 86.74 | 87.58 | 87.58 | 0.75% | 1,917,996 |
| Jul 24, 2025 | 86.83 | 87.12 | 85.83 | 86.93 | 86.93 | 0.30% | 2,004,434 |
| Jul 23, 2025 | 86.85 | 88.03 | 86.15 | 86.67 | 86.67 | 1.03% | 3,649,774 |
| Jul 22, 2025 | 84.59 | 85.79 | 84.46 | 85.79 | 85.79 | 1.63% | 2,769,136 |
| Jul 21, 2025 | 84.46 | 85.42 | 84.27 | 84.41 | 84.41 | 0.12% | 2,445,912 |
| Jul 18, 2025 | 83.20 | 84.78 | 83.14 | 84.31 | 84.31 | 1.89% | 3,009,324 |
| Jul 17, 2025 | 81.93 | 83.41 | 81.82 | 82.75 | 82.75 | 0.71% | 2,510,046 |
| Jul 16, 2025 | 81.24 | 82.41 | 81.24 | 82.17 | 82.17 | 0.39% | 2,520,288 |
| Jul 15, 2025 | 82.72 | 82.98 | 81.53 | 81.85 | 81.85 | -1.39% | 3,581,824 |
| Jul 14, 2025 | 82.02 | 83.30 | 81.86 | 83.00 | 83.00 | 0.55% | 2,358,735 |
| Jul 11, 2025 | 81.23 | 82.73 | 81.19 | 82.55 | 82.55 | 0.47% | 1,870,769 |
| Jul 10, 2025 | 80.67 | 82.35 | 80.67 | 82.16 | 82.16 | 0.72% | 1,791,856 |
| Jul 9, 2025 | 81.69 | 81.94 | 80.66 | 81.57 | 81.57 | -0.04% | 1,848,369 |
| Jul 8, 2025 | 81.70 | 82.05 | 80.79 | 81.60 | 81.60 | -0.84% | 2,070,196 |
| Jul 7, 2025 | 82.50 | 82.62 | 81.66 | 82.29 | 82.29 | 1.38% | 2,275,597 |
| Jul 3, 2025 | 81.10 | 81.82 | 80.60 | 81.17 | 81.17 | -0.06% | 2,018,416 |
| Jul 2, 2025 | 82.67 | 82.75 | 81.13 | 81.22 | 81.22 | -1.99% | 2,221,920 |
| Jul 1, 2025 | 83.94 | 84.60 | 82.65 | 82.87 | 82.87 | -1.56% | 2,667,854 |
| Jun 30, 2025 | 83.50 | 84.36 | 83.22 | 84.18 | 84.18 | 0.79% | 2,842,754 |
| Jun 27, 2025 | 83.03 | 84.16 | 82.96 | 83.52 | 83.52 | 0.59% | 2,756,002 |
| Jun 26, 2025 | 82.62 | 83.09 | 82.11 | 83.03 | 83.03 | 0.34% | 2,388,113 |
| Jun 25, 2025 | 82.91 | 83.45 | 82.08 | 82.75 | 82.75 | -0.46% | 2,787,865 |
| Jun 24, 2025 | 83.04 | 83.76 | 82.78 | 83.13 | 83.13 | -0.25% | 1,982,856 |
| Jun 23, 2025 | 82.35 | 83.45 | 82.35 | 83.34 | 83.34 | 1.51% | 2,569,005 |
| Jun 20, 2025 | 82.22 | 82.57 | 81.72 | 82.10 | 82.10 | - | 5,286,114 |
| Jun 18, 2025 | 81.18 | 82.45 | 80.91 | 82.10 | 82.10 | 1.31% | 3,579,741 |
| Jun 17, 2025 | 80.80 | 81.56 | 80.00 | 81.04 | 81.04 | -0.15% | 2,946,308 |
| Jun 16, 2025 | 81.26 | 81.98 | 80.79 | 81.16 | 81.16 | 0.20% | 2,525,873 |
| Jun 13, 2025 | 81.28 | 81.34 | 80.50 | 81.00 | 81.00 | -0.69% | 2,451,072 |
| Jun 12, 2025 | 80.64 | 81.72 | 80.51 | 81.56 | 81.56 | 0.93% | 3,360,095 |
| Jun 11, 2025 | 80.15 | 80.93 | 79.78 | 80.81 | 80.81 | 1.74% | 3,647,539 |
| Jun 10, 2025 | 79.67 | 79.87 | 78.68 | 79.43 | 79.43 | -0.33% | 2,346,434 |
| Jun 9, 2025 | 79.58 | 80.40 | 78.66 | 79.69 | 79.69 | -0.64% | 2,671,542 |
| Jun 6, 2025 | 80.46 | 80.46 | 79.39 | 80.20 | 79.57 | 0.46% | 2,017,433 |
| Jun 5, 2025 | 80.39 | 80.49 | 79.72 | 79.83 | 79.20 | -0.70% | 2,112,708 |
| Jun 4, 2025 | 81.77 | 82.30 | 80.32 | 80.39 | 79.76 | -2.33% | 3,315,312 |
| Jun 3, 2025 | 83.25 | 83.39 | 82.21 | 82.31 | 81.66 | 0.50% | 4,132,649 |
| Jun 2, 2025 | 80.75 | 82.70 | 80.33 | 81.90 | 81.26 | 1.07% | 3,701,840 |
| May 30, 2025 | 79.63 | 81.38 | 79.30 | 81.03 | 80.39 | 1.86% | 12,247,488 |
| May 29, 2025 | 78.09 | 79.58 | 77.78 | 79.55 | 78.93 | 1.87% | 2,544,012 |
| May 28, 2025 | 79.39 | 79.85 | 77.81 | 78.09 | 77.48 | -1.90% | 2,192,977 |
| May 27, 2025 | 79.72 | 79.81 | 79.01 | 79.60 | 78.98 | 0.81% | 2,953,122 |