Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
83.11
+0.38 (0.46%)
At close: Oct 24, 2025, 4:00 PM EDT
83.02
-0.09 (-0.11%)
After-hours: Oct 24, 2025, 7:00 PM EDT
PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 83.50 | 83.50 | 82.67 | 83.11 | 83.11 | 0.46% | 3,082,006 |
| Oct 23, 2025 | 84.22 | 84.25 | 82.38 | 82.73 | 82.73 | -1.27% | 1,838,754 |
| Oct 22, 2025 | 84.02 | 84.09 | 83.11 | 83.79 | 83.79 | 0.81% | 2,024,843 |
| Oct 21, 2025 | 84.97 | 85.07 | 82.63 | 83.12 | 83.12 | -2.02% | 1,958,966 |
| Oct 20, 2025 | 84.99 | 86.09 | 84.52 | 84.83 | 84.83 | 0.09% | 2,151,778 |
| Oct 17, 2025 | 84.14 | 84.80 | 83.51 | 84.75 | 84.75 | 0.49% | 2,546,819 |
| Oct 16, 2025 | 85.21 | 85.93 | 83.95 | 84.34 | 84.34 | -0.46% | 2,713,711 |
| Oct 15, 2025 | 83.19 | 85.21 | 82.88 | 84.73 | 84.73 | 2.78% | 3,361,011 |
| Oct 14, 2025 | 81.51 | 83.32 | 81.49 | 82.44 | 82.44 | 0.86% | 2,588,863 |
| Oct 13, 2025 | 80.75 | 82.38 | 80.51 | 81.74 | 81.74 | 1.35% | 2,235,621 |
| Oct 10, 2025 | 81.69 | 82.33 | 80.20 | 80.65 | 80.65 | -0.92% | 2,713,160 |
| Oct 9, 2025 | 82.28 | 82.53 | 81.09 | 81.40 | 81.40 | -0.49% | 2,471,644 |
| Oct 8, 2025 | 80.78 | 82.67 | 80.25 | 81.80 | 81.80 | 1.59% | 3,850,936 |
| Oct 7, 2025 | 81.59 | 82.25 | 80.16 | 80.52 | 80.52 | -1.61% | 3,351,541 |
| Oct 6, 2025 | 82.50 | 82.58 | 80.12 | 81.84 | 81.84 | -0.20% | 3,741,484 |
| Oct 3, 2025 | 81.87 | 82.35 | 81.52 | 82.00 | 82.00 | 0.51% | 3,053,006 |
| Oct 2, 2025 | 82.39 | 82.72 | 81.13 | 81.58 | 81.58 | -1.18% | 3,159,077 |
| Oct 1, 2025 | 83.45 | 83.93 | 82.46 | 82.55 | 82.55 | -1.09% | 2,213,509 |
| Sep 30, 2025 | 83.02 | 83.49 | 82.60 | 83.46 | 83.46 | 0.51% | 2,568,813 |
| Sep 29, 2025 | 82.31 | 83.23 | 81.51 | 83.04 | 83.04 | 0.90% | 2,906,847 |
| Sep 26, 2025 | 81.19 | 82.33 | 80.96 | 82.30 | 82.30 | 1.76% | 2,326,361 |
| Sep 25, 2025 | 82.03 | 82.28 | 80.78 | 80.88 | 80.88 | -1.84% | 2,627,560 |
| Sep 24, 2025 | 82.32 | 82.80 | 82.09 | 82.40 | 82.40 | 0.23% | 2,460,283 |
| Sep 23, 2025 | 81.92 | 82.30 | 81.45 | 82.21 | 82.21 | 0.59% | 1,894,186 |
| Sep 22, 2025 | 81.65 | 82.05 | 80.69 | 81.73 | 81.73 | 0.16% | 2,331,381 |
| Sep 19, 2025 | 81.37 | 81.91 | 80.82 | 81.60 | 81.60 | 0.50% | 4,629,456 |
| Sep 18, 2025 | 80.61 | 81.91 | 80.15 | 81.19 | 81.19 | 0.94% | 2,426,337 |
| Sep 17, 2025 | 81.60 | 81.98 | 80.22 | 80.43 | 80.43 | -0.97% | 3,405,542 |
| Sep 16, 2025 | 82.58 | 82.93 | 81.13 | 81.22 | 81.22 | -2.11% | 1,707,305 |
| Sep 15, 2025 | 82.76 | 83.66 | 82.75 | 82.97 | 82.97 | 0.34% | 2,281,633 |
| Sep 12, 2025 | 81.86 | 82.92 | 81.84 | 82.69 | 82.69 | 0.80% | 1,703,320 |
| Sep 11, 2025 | 81.82 | 82.45 | 81.28 | 82.03 | 82.03 | 0.38% | 2,229,339 |
| Sep 10, 2025 | 80.21 | 81.94 | 80.00 | 81.72 | 81.72 | 2.16% | 4,373,277 |
| Sep 9, 2025 | 79.59 | 80.19 | 79.26 | 79.99 | 79.99 | -0.25% | 3,116,637 |
| Sep 8, 2025 | 81.17 | 81.19 | 79.75 | 80.19 | 79.56 | -1.15% | 3,007,565 |
| Sep 5, 2025 | 81.62 | 81.85 | 80.51 | 81.12 | 80.49 | -0.75% | 1,798,506 |
| Sep 4, 2025 | 81.86 | 82.46 | 80.88 | 81.73 | 81.09 | 0.47% | 2,478,725 |
| Sep 3, 2025 | 81.31 | 81.88 | 81.02 | 81.35 | 80.71 | -0.56% | 1,589,069 |
| Sep 2, 2025 | 81.93 | 82.01 | 81.28 | 81.81 | 81.17 | -0.63% | 2,395,276 |
| Aug 29, 2025 | 82.60 | 83.10 | 82.01 | 82.33 | 81.69 | -0.31% | 2,254,790 |
| Aug 28, 2025 | 82.71 | 83.13 | 82.15 | 82.59 | 81.95 | -0.30% | 2,046,085 |
| Aug 27, 2025 | 83.49 | 83.74 | 82.71 | 82.84 | 82.19 | -0.75% | 2,546,883 |
| Aug 26, 2025 | 82.61 | 83.48 | 82.38 | 83.47 | 82.82 | 1.05% | 6,505,515 |
| Aug 25, 2025 | 83.43 | 83.80 | 82.25 | 82.60 | 81.96 | -1.31% | 2,457,538 |
| Aug 22, 2025 | 83.68 | 83.99 | 83.01 | 83.70 | 83.05 | 0.49% | 3,117,087 |
| Aug 21, 2025 | 85.11 | 85.65 | 83.20 | 83.29 | 82.64 | -2.20% | 2,507,888 |
| Aug 20, 2025 | 84.65 | 85.57 | 84.57 | 85.16 | 84.50 | 0.67% | 2,540,963 |
| Aug 19, 2025 | 84.20 | 84.64 | 84.08 | 84.59 | 83.93 | 0.56% | 1,780,006 |
| Aug 18, 2025 | 85.30 | 85.54 | 83.97 | 84.12 | 83.46 | -1.41% | 2,494,199 |
| Aug 15, 2025 | 86.77 | 86.77 | 85.12 | 85.32 | 84.65 | -1.71% | 2,922,549 |