PEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 23, 2025	77.78	79.11	77.23	78.96	78.34	2.06%	2,572,135
May 22, 2025	77.56	78.05	76.74	77.37	76.76	-0.67%	3,150,472
May 21, 2025	78.99	79.35	77.74	77.89	77.28	-1.86%	3,480,205
May 20, 2025	79.19	79.85	78.83	79.37	78.75	-0.50%	2,810,518
May 19, 2025	78.72	79.80	78.38	79.77	79.14	0.61%	3,011,719
May 16, 2025	78.66	79.34	78.12	79.29	78.67	1.08%	3,990,107
May 15, 2025	77.65	78.68	77.58	78.44	77.83	1.49%	3,689,497
May 14, 2025	77.65	77.65	76.00	77.29	76.68	-0.39%	3,171,204
May 13, 2025	78.88	79.46	77.38	77.59	76.98	-1.80%	2,767,454
May 12, 2025	79.01	79.54	78.45	79.01	78.39	0.09%	3,377,825
May 9, 2025	79.72	80.00	78.65	78.94	78.32	-0.68%	1,793,081
May 8, 2025	79.52	80.31	78.86	79.48	78.86	-0.39%	3,549,449
May 7, 2025	79.38	80.49	78.78	79.79	79.16	0.11%	2,510,383
May 6, 2025	78.01	80.48	77.95	79.70	79.08	1.72%	2,910,467
May 5, 2025	79.04	79.15	78.13	78.35	77.74	-1.42%	3,537,956
May 2, 2025	79.44	79.84	78.28	79.48	78.86	1.04%	2,203,339