Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
79.85
-0.34 (-0.42%)
Sep 9, 2025, 1:08 PM - Market open
PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 79.59 | 80.08 | 79.26 | 79.86 | - | -0.41% | 1,033,094 |
| Sep 8, 2025 | 81.17 | 81.19 | 79.75 | 80.19 | 80.19 | -1.15% | 3,007,565 |
| Sep 5, 2025 | 81.62 | 81.85 | 80.51 | 81.12 | 81.12 | -0.75% | 1,798,506 |
| Sep 4, 2025 | 81.86 | 82.46 | 80.88 | 81.73 | 81.73 | 0.47% | 2,478,725 |
| Sep 3, 2025 | 81.31 | 81.88 | 81.02 | 81.35 | 81.35 | -0.56% | 1,589,069 |
| Sep 2, 2025 | 81.93 | 82.01 | 81.28 | 81.81 | 81.81 | -0.63% | 2,395,276 |
| Aug 29, 2025 | 82.60 | 83.10 | 82.01 | 82.33 | 82.33 | -0.31% | 2,254,790 |
| Aug 28, 2025 | 82.71 | 83.13 | 82.15 | 82.59 | 82.59 | -0.30% | 2,046,085 |
| Aug 27, 2025 | 83.49 | 83.74 | 82.71 | 82.84 | 82.84 | -0.75% | 2,546,883 |
| Aug 26, 2025 | 82.61 | 83.48 | 82.38 | 83.47 | 83.47 | 1.05% | 6,505,515 |
| Aug 25, 2025 | 83.43 | 83.80 | 82.25 | 82.60 | 82.60 | -1.31% | 2,457,538 |
| Aug 22, 2025 | 83.68 | 83.99 | 83.01 | 83.70 | 83.70 | 0.49% | 3,117,087 |
| Aug 21, 2025 | 85.11 | 85.65 | 83.20 | 83.29 | 83.29 | -2.20% | 2,507,888 |
| Aug 20, 2025 | 84.65 | 85.57 | 84.57 | 85.16 | 85.16 | 0.67% | 2,540,963 |
| Aug 19, 2025 | 84.20 | 84.64 | 84.08 | 84.59 | 84.59 | 0.56% | 1,780,006 |
| Aug 18, 2025 | 85.30 | 85.54 | 83.97 | 84.12 | 84.12 | -1.41% | 2,494,199 |
| Aug 15, 2025 | 86.77 | 86.77 | 85.12 | 85.32 | 85.32 | -1.71% | 2,922,549 |
| Aug 14, 2025 | 87.57 | 87.57 | 86.64 | 86.80 | 86.80 | -0.99% | 1,452,832 |
| Aug 13, 2025 | 88.16 | 88.65 | 86.78 | 87.67 | 87.67 | -0.18% | 2,343,291 |
| Aug 12, 2025 | 86.71 | 88.19 | 86.51 | 87.83 | 87.83 | 1.49% | 2,214,934 |
| Aug 11, 2025 | 87.68 | 87.97 | 86.24 | 86.54 | 86.54 | -1.30% | 3,115,345 |
| Aug 8, 2025 | 87.97 | 88.19 | 87.09 | 87.68 | 87.68 | 0.24% | 2,400,788 |
| Aug 7, 2025 | 85.58 | 87.74 | 85.58 | 87.47 | 87.47 | 1.86% | 2,691,723 |
| Aug 6, 2025 | 88.20 | 88.62 | 85.85 | 85.87 | 85.87 | -2.61% | 4,032,363 |
| 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 |