PEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	80.64	81.09	80.50	80.91	80.91	0.27%	1,260,756
Dec 29, 2025	80.48	81.04	80.31	80.69	80.69	0.37%	2,053,404
Dec 26, 2025	80.71	80.81	80.15	80.39	80.39	-0.41%	910,170
Dec 24, 2025	80.44	80.86	79.62	80.72	80.72	0.36%	749,881
Dec 23, 2025	80.65	81.02	79.51	80.43	80.43	-0.36%	2,570,771
Dec 22, 2025	80.07	81.09	79.51	80.72	80.72	0.89%	2,981,876
Dec 19, 2025	80.54	81.33	79.99	80.01	80.01	-0.81%	6,335,999
Dec 18, 2025	80.59	81.26	80.21	80.66	80.66	0.94%	3,904,091
Dec 17, 2025	79.93	80.24	79.37	79.91	79.91	-0.03%	3,462,912
Dec 16, 2025	80.73	81.09	79.72	79.93	79.93	-0.83%	3,217,024
Dec 15, 2025	79.73	80.78	78.88	80.60	80.60	2.17%	3,003,605
Dec 12, 2025	79.17	79.55	78.53	78.89	78.89	-0.09%	3,859,055
Dec 11, 2025	78.60	79.70	78.58	78.96	78.96	0.34%	3,297,152
Dec 10, 2025	79.03	79.08	77.90	78.69	78.69	-0.81%	2,554,593
Dec 9, 2025	79.30	80.52	78.98	79.33	78.70	0.74%	4,205,060
Dec 8, 2025	79.57	79.82	78.71	78.75	78.13	-1.03%	3,340,053
Dec 5, 2025	80.37	80.71	79.54	79.57	78.94	-1.49%	4,567,794
Dec 4, 2025	80.62	81.49	80.47	80.77	80.13	0.29%	2,066,520
Dec 3, 2025	80.73	81.25	80.03	80.54	79.90	-0.17%	3,278,197
Dec 2, 2025	81.76	81.80	80.09	80.68	80.04	-1.09%	2,878,608
Dec 1, 2025	82.90	83.19	81.44	81.57	80.92	-2.33%	2,890,153
Nov 28, 2025	83.25	83.80	82.98	83.52	82.86	0.32%	1,335,017
Nov 26, 2025	82.27	83.67	82.24	83.25	82.59	1.33%	1,529,154
Nov 25, 2025	82.44	82.56	81.51	82.16	81.51	0.02%	1,304,603
Nov 24, 2025	81.41	82.38	80.85	82.14	81.49	1.07%	3,715,121
Nov 21, 2025	81.16	81.56	80.33	81.27	80.63	0.63%	2,581,494
Nov 20, 2025	82.32	83.01	80.69	80.76	80.12	-0.43%	2,962,463
Nov 19, 2025	82.40	82.80	81.02	81.11	80.47	-1.52%	2,118,138
Nov 18, 2025	82.29	83.10	82.15	82.36	81.71	-0.13%	1,857,429
Nov 17, 2025	82.97	82.97	81.71	82.47	81.82	-0.45%	2,567,510
Nov 14, 2025	82.38	83.44	81.94	82.84	82.18	0.55%	2,378,676
Nov 13, 2025	83.31	83.64	82.18	82.39	81.74	-1.36%	2,268,342
Nov 12, 2025	83.70	83.85	82.91	83.53	82.87	-0.26%	2,209,227
Nov 11, 2025	83.17	83.79	82.83	83.75	83.09	0.61%	1,319,921
Nov 10, 2025	83.02	83.82	82.78	83.24	82.58	-0.08%	2,173,441
Nov 7, 2025	82.22	83.31	81.69	83.31	82.65	1.10%	3,764,324
Nov 6, 2025	80.30	82.79	80.30	82.40	81.75	3.18%	4,687,315
Nov 5, 2025	82.26	82.26	79.29	79.86	79.23	-2.40%	3,629,009
Nov 4, 2025	80.72	82.16	80.01	81.82	81.17	0.57%	2,344,586
Nov 3, 2025	80.82	81.87	79.56	81.36	80.71	0.99%	3,974,555
Oct 31, 2025	80.08	81.37	79.57	80.56	79.92	-0.24%	3,539,587
Oct 30, 2025	80.16	81.41	80.00	80.75	80.11	0.57%	2,527,001
Oct 29, 2025	81.37	81.74	80.14	80.29	79.65	-1.21%	2,535,407
Oct 28, 2025	83.16	83.47	81.25	81.27	80.63	-2.61%	2,157,010
Oct 27, 2025	83.22	83.62	82.69	83.45	82.79	0.41%	1,847,113
Oct 24, 2025	83.50	83.50	82.67	83.11	82.45	0.46%	3,082,020
Oct 23, 2025	84.22	84.25	82.38	82.73	82.07	-1.27%	1,838,754
Oct 22, 2025	84.02	84.09	83.11	83.79	83.13	0.81%	2,024,843
Oct 21, 2025	84.97	85.07	82.63	83.12	82.46	-2.02%	1,958,966
Oct 20, 2025	84.99	86.09	84.52	84.83	84.16	0.09%	2,151,778