Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
81.63
+0.92 (1.14%)
At close: Mar 28, 2025, 4:00 PM
80.20
-1.43 (-1.75%)
After-hours: Mar 28, 2025, 7:57 PM EDT
PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 81.26 | 82.40 | 80.76 | 81.63 | 81.63 | 1.14% | 1,902,615 |
| 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 |
| Mar 19, 2025 | 82.03 | 83.50 | 81.94 | 83.13 | 83.13 | 1.17% | 3,738,413 |
| Mar 18, 2025 | 81.53 | 82.37 | 81.42 | 82.17 | 82.17 | -0.07% | 3,348,575 |
| Mar 17, 2025 | 81.36 | 82.84 | 80.90 | 82.23 | 82.23 | 0.86% | 2,031,049 |
| Mar 14, 2025 | 80.21 | 81.64 | 79.83 | 81.53 | 81.53 | 2.24% | 2,287,104 |
| Mar 13, 2025 | 79.56 | 80.50 | 78.95 | 79.74 | 79.74 | 0.21% | 2,395,141 |
| Mar 12, 2025 | 79.10 | 80.53 | 78.43 | 79.57 | 79.57 | 1.30% | 3,191,274 |
| Mar 11, 2025 | 78.67 | 79.84 | 78.02 | 78.55 | 78.55 | -0.05% | 3,927,673 |
| Mar 10, 2025 | 78.12 | 78.67 | 76.90 | 78.59 | 78.59 | -0.63% | 5,514,867 |
| Mar 7, 2025 | 77.93 | 79.21 | 77.55 | 79.09 | 78.46 | 1.14% | 4,391,977 |
| Mar 6, 2025 | 80.49 | 80.78 | 77.49 | 78.20 | 77.58 | -4.24% | 3,705,206 |
| Mar 5, 2025 | 80.97 | 82.62 | 80.84 | 81.66 | 81.01 | 0.31% | 4,955,922 |
| Mar 4, 2025 | 81.69 | 82.58 | 80.44 | 81.41 | 80.76 | -0.43% | 3,373,628 |
| Mar 3, 2025 | 81.30 | 82.72 | 80.70 | 81.76 | 81.11 | 0.75% | 3,706,020 |
| Feb 28, 2025 | 81.79 | 82.22 | 79.86 | 81.15 | 80.51 | 0.56% | 6,051,845 |
| Feb 27, 2025 | 82.92 | 83.43 | 80.60 | 80.70 | 80.06 | -2.69% | 4,382,819 |
| Feb 26, 2025 | 82.76 | 84.89 | 82.59 | 82.93 | 82.27 | -0.36% | 3,602,271 |
| Feb 25, 2025 | 85.31 | 86.03 | 80.52 | 83.23 | 82.57 | -1.34% | 3,853,369 |
| Feb 24, 2025 | 83.67 | 84.68 | 83.21 | 84.36 | 83.69 | 0.48% | 2,279,795 |
| Feb 21, 2025 | 84.40 | 84.85 | 83.34 | 83.96 | 83.29 | -0.84% | 4,699,114 |
| Feb 20, 2025 | 85.65 | 86.18 | 84.34 | 84.67 | 84.00 | -1.32% | 2,213,098 |
| Feb 19, 2025 | 84.77 | 86.26 | 84.71 | 85.80 | 85.12 | 1.01% | 2,514,335 |
| Feb 18, 2025 | 84.19 | 85.24 | 83.70 | 84.94 | 84.27 | 1.48% | 2,637,575 |
| Feb 14, 2025 | 84.21 | 84.50 | 83.68 | 83.70 | 83.03 | -0.21% | 1,665,285 |
| Feb 13, 2025 | 84.26 | 84.44 | 83.11 | 83.88 | 83.21 | 0.10% | 2,132,577 |
| Feb 12, 2025 | 82.34 | 84.26 | 82.34 | 83.80 | 83.13 | 0.04% | 1,704,764 |
| Feb 11, 2025 | 83.54 | 83.86 | 82.66 | 83.77 | 83.10 | -0.14% | 2,341,534 |
| Feb 10, 2025 | 83.64 | 84.14 | 82.92 | 83.89 | 83.22 | 0.30% | 1,536,513 |
| Feb 7, 2025 | 83.92 | 84.72 | 83.55 | 83.64 | 82.98 | -0.35% | 1,545,103 |
| Feb 6, 2025 | 84.73 | 84.84 | 83.30 | 83.93 | 83.26 | -0.20% | 1,607,892 |
| Feb 5, 2025 | 83.95 | 84.80 | 83.51 | 84.10 | 83.43 | 0.84% | 1,572,343 |
| Feb 4, 2025 | 83.00 | 83.99 | 82.38 | 83.40 | 82.74 | -0.08% | 1,574,260 |
| Feb 3, 2025 | 82.51 | 83.76 | 81.99 | 83.47 | 82.81 | -0.08% | 2,065,514 |
| Jan 31, 2025 | 83.96 | 84.62 | 83.14 | 83.54 | 82.88 | -0.35% | 1,854,559 |
| Jan 30, 2025 | 82.70 | 84.38 | 81.82 | 83.83 | 83.16 | 2.61% | 2,923,564 |
| Jan 29, 2025 | 81.44 | 82.76 | 81.16 | 81.70 | 81.05 | -0.05% | 2,915,589 |
| Jan 28, 2025 | 82.78 | 83.19 | 80.66 | 81.74 | 81.09 | -0.43% | 3,509,483 |
| Jan 27, 2025 | 85.25 | 85.59 | 80.20 | 82.09 | 81.44 | -6.77% | 5,554,915 |
| Jan 24, 2025 | 87.67 | 88.34 | 87.14 | 88.05 | 87.35 | -0.14% | 2,211,353 |
| Jan 23, 2025 | 88.58 | 88.95 | 87.68 | 88.17 | 87.47 | -0.05% | 1,593,231 |
| Jan 22, 2025 | 90.59 | 90.98 | 88.07 | 88.21 | 87.51 | -2.41% | 2,388,664 |
| Jan 21, 2025 | 88.90 | 90.63 | 88.70 | 90.39 | 89.67 | 2.55% | 2,396,121 |
| Jan 17, 2025 | 88.30 | 88.79 | 87.48 | 88.14 | 87.44 | -0.38% | 2,714,179 |
| Jan 16, 2025 | 86.21 | 88.49 | 86.04 | 88.48 | 87.78 | 2.56% | 1,820,843 |