PEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	84.40	84.85	83.34	83.96	83.96	-0.84%	4,634,128
Feb 20, 2025	85.65	86.18	84.34	84.67	84.67	-1.32%	2,213,098
Feb 19, 2025	84.77	86.26	84.71	85.80	85.80	1.01%	2,514,335
Feb 18, 2025	84.19	85.24	83.70	84.94	84.94	1.48%	2,637,575
Feb 14, 2025	84.21	84.50	83.68	83.70	83.70	-0.21%	1,665,285
Feb 13, 2025	84.26	84.44	83.11	83.88	83.88	0.10%	2,132,577
Feb 12, 2025	82.34	84.26	82.34	83.80	83.80	0.04%	1,704,764
Feb 11, 2025	83.54	83.86	82.66	83.77	83.77	-0.14%	2,341,534
Feb 10, 2025	83.64	84.14	82.92	83.89	83.89	0.30%	1,536,513
Feb 7, 2025	83.92	84.72	83.55	83.64	83.64	-0.35%	1,545,103
Feb 6, 2025	84.73	84.84	83.30	83.93	83.93	-0.20%	1,607,892
Feb 5, 2025	83.95	84.80	83.51	84.10	84.10	0.84%	1,572,343
Feb 4, 2025	83.00	83.99	82.38	83.40	83.40	-0.08%	1,574,260
Feb 3, 2025	82.51	83.76	81.99	83.47	83.47	-0.08%	2,065,514
Jan 31, 2025	83.96	84.62	83.14	83.54	83.54	-0.35%	1,854,559
Jan 30, 2025	82.70	84.38	81.82	83.83	83.83	2.61%	2,923,564
Jan 29, 2025	81.44	82.76	81.16	81.70	81.70	-0.05%	2,915,589
Jan 28, 2025	82.78	83.19	80.66	81.74	81.74	-0.43%	3,509,483
Jan 27, 2025	85.25	85.59	80.20	82.09	82.09	-6.77%	5,554,915
Jan 24, 2025	87.67	88.34	87.14	88.05	88.05	-0.14%	2,211,353
Jan 23, 2025	88.58	88.95	87.68	88.17	88.17	-0.05%	1,593,231
Jan 22, 2025	90.59	90.98	88.07	88.21	88.21	-2.41%	2,388,664
Jan 21, 2025	88.90	90.63	88.70	90.39	90.39	2.55%	2,396,121
Jan 17, 2025	88.30	88.79	87.48	88.14	88.14	-0.38%	2,714,179
Jan 16, 2025	86.21	88.49	86.04	88.48	88.48	2.56%	1,820,843
Jan 15, 2025	86.53	87.19	86.01	86.27	86.27	1.42%	1,834,849
Jan 14, 2025	84.42	85.63	84.24	85.06	85.06	1.13%	1,497,230
Jan 13, 2025	84.14	84.50	83.25	84.11	84.11	-0.14%	1,984,520
Jan 10, 2025	84.92	85.57	84.05	84.23	84.23	-1.23%	2,524,879
Jan 8, 2025	85.30	85.73	84.08	85.28	85.28	-0.15%	2,174,610
Jan 7, 2025	86.33	86.55	85.10	85.41	85.41	-0.34%	1,439,845
Jan 6, 2025	85.56	85.96	84.38	85.70	85.70	-0.64%	2,532,952
Jan 3, 2025	85.37	86.76	84.82	86.25	86.25	1.35%	1,685,126
Jan 2, 2025	85.15	85.34	84.40	85.10	85.10	0.72%	1,860,937
Dec 31, 2024	84.54	84.95	84.00	84.49	84.49	0.02%	1,784,643
Dec 30, 2024	84.27	84.74	83.60	84.47	84.47	-0.54%	1,246,975
Dec 27, 2024	84.72	85.14	84.21	84.93	84.93	-0.55%	1,356,050
Dec 26, 2024	85.49	85.73	84.80	85.40	85.40	-0.45%	943,282
Dec 24, 2024	85.09	85.84	84.94	85.79	85.79	0.66%	600,841
Dec 23, 2024	85.05	85.27	83.80	85.23	85.23	0.20%	1,953,626
Dec 20, 2024	82.37	85.18	82.13	85.06	85.06	2.25%	5,833,110
Dec 19, 2024	82.99	84.20	82.99	83.19	83.19	0.25%	2,844,447
Dec 18, 2024	85.33	85.51	82.93	82.98	82.98	-2.89%	2,963,249
Dec 17, 2024	85.45	86.29	84.97	85.45	85.45	-0.70%	1,810,780
Dec 16, 2024	86.87	86.98	85.92	86.05	86.05	-0.88%	1,985,338
Dec 13, 2024	86.16	87.06	86.00	86.81	86.81	1.00%	2,143,233
Dec 12, 2024	86.34	86.96	85.55	85.95	85.95	0.46%	2,129,683
Dec 11, 2024	86.66	86.66	85.30	85.56	85.56	-0.95%	3,585,561
Dec 10, 2024	87.12	87.12	85.34	86.38	86.38	-1.73%	3,115,820
Dec 9, 2024	89.82	89.99	87.87	87.90	87.29	-2.33%	2,639,259
Dec 6, 2024	91.30	91.62	89.66	90.00	89.38	-1.66%	1,646,754
Dec 5, 2024	91.73	92.25	91.44	91.52	90.89	-0.31%	2,066,561
Dec 4, 2024	91.27	91.86	90.80	91.80	91.17	0.70%	1,725,847
Dec 3, 2024	93.20	93.36	91.15	91.16	90.53	-1.20%	2,458,369
Dec 2, 2024	94.89	94.99	92.19	92.27	91.63	-2.15%	2,078,943
Nov 29, 2024	94.53	94.92	93.92	94.30	93.65	0.11%	1,190,071
Nov 27, 2024	94.70	95.22	94.01	94.20	93.55	-0.33%	2,502,021
Nov 26, 2024	93.06	94.67	92.98	94.51	93.86	1.60%	2,657,713
Nov 25, 2024	92.79	93.11	91.39	93.02	92.38	0.67%	5,326,664
Nov 22, 2024	92.78	93.00	91.90	92.40	91.76	0.05%	1,784,914
Nov 21, 2024	90.75	92.41	90.36	92.35	91.71	2.06%	2,162,909
Nov 20, 2024	90.19	90.83	89.43	90.49	89.87	0.44%	1,641,032
Nov 19, 2024	89.01	90.11	88.54	90.09	89.47	0.74%	2,318,755
Nov 18, 2024	88.67	90.21	88.52	89.43	88.81	0.49%	2,444,716
Nov 15, 2024	86.94	89.05	86.58	88.99	88.38	2.29%	2,473,685
Nov 14, 2024	87.61	87.81	86.43	87.00	86.40	-0.01%	1,669,505
Nov 13, 2024	87.33	87.99	86.66	87.01	86.41	0.32%	2,372,169
Nov 12, 2024	87.77	88.17	86.28	86.73	86.13	-1.38%	2,528,931
Nov 11, 2024	86.07	88.02	85.79	87.94	87.33	2.47%	2,452,031
Nov 8, 2024	84.75	86.46	84.69	85.82	85.23	1.89%	2,639,223
Nov 7, 2024	83.91	84.94	83.65	84.23	83.65	0.50%	2,625,674
Nov 6, 2024	84.08	84.55	82.38	83.81	83.23	0.04%	2,757,408
Nov 5, 2024	82.19	83.97	82.08	83.78	83.20	2.33%	2,693,420
Nov 4, 2024	84.20	85.03	81.00	81.87	81.31	-6.23%	5,444,147
Nov 1, 2024	89.41	89.55	87.23	87.31	86.71	-2.35%	2,517,443
Oct 31, 2024	88.72	89.80	88.29	89.41	88.79	1.19%	2,940,502
Oct 30, 2024	88.90	88.98	88.07	88.36	87.75	0.23%	2,399,295
Oct 29, 2024	89.50	89.92	88.11	88.16	87.55	-2.50%	2,969,603
Oct 28, 2024	90.12	90.85	89.96	90.42	89.80	0.88%	1,574,653
Oct 25, 2024	90.99	91.03	89.57	89.63	89.01	-0.95%	1,951,656
Oct 24, 2024	91.00	91.27	90.19	90.49	89.87	-0.26%	1,466,254
Oct 23, 2024	89.70	90.85	89.70	90.73	90.10	1.07%	1,838,480
Oct 22, 2024	89.58	90.38	89.07	89.77	89.15	-0.44%	2,405,712
Oct 21, 2024	90.12	90.65	89.69	90.17	89.55	0.46%	1,772,653
Oct 18, 2024	89.80	90.09	89.10	89.76	89.14	0.07%	1,581,139
Oct 17, 2024	89.98	90.46	89.66	89.70	89.08	-0.57%	1,655,801
Oct 16, 2024	88.62	90.37	88.35	90.21	89.59	2.31%	2,174,669
Oct 15, 2024	89.88	90.03	87.98	88.17	87.56	-1.11%	3,724,229
Oct 14, 2024	87.98	89.28	87.52	89.16	88.55	1.71%	2,304,561
Oct 11, 2024	87.03	88.33	85.20	87.66	87.06	-1.17%	3,781,659
Oct 10, 2024	90.21	90.75	88.60	88.70	88.09	-1.49%	2,488,559
Oct 9, 2024	90.70	91.24	89.50	90.04	89.42	-1.04%	2,359,639
Oct 8, 2024	90.64	91.65	90.12	90.99	90.36	1.12%	3,368,117
Oct 7, 2024	91.85	91.89	89.88	89.98	89.36	-2.23%	3,449,832
Oct 4, 2024	90.78	92.17	90.78	92.03	91.40	0.47%	1,905,044
Oct 3, 2024	91.47	92.20	91.21	91.60	90.97	0.63%	1,935,081
Oct 2, 2024	89.99	91.20	89.84	91.03	90.40	0.33%	1,885,013
Oct 1, 2024	89.25	91.04	88.88	90.73	90.10	1.70%	2,926,168
Sep 30, 2024	88.48	89.42	87.58	89.21	88.60	1.09%	2,827,816
Sep 27, 2024	87.72	88.50	87.52	88.25	87.64	0.95%	1,963,843