Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
87.42
-0.82 (-0.93%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 87.93 | 88.52 | 87.24 | 87.42 | 87.42 | -0.93% | 2,864,348 |
| Sep 25, 2024 | 88.33 | 88.56 | 87.28 | 88.24 | 88.24 | 0.59% | 2,648,061 |
| Sep 24, 2024 | 87.50 | 88.87 | 87.09 | 87.72 | 87.72 | -0.20% | 2,848,565 |
| Sep 23, 2024 | 87.16 | 88.48 | 86.86 | 87.90 | 87.90 | 1.31% | 4,008,865 |
| Sep 20, 2024 | 84.33 | 86.83 | 84.18 | 86.76 | 86.76 | 3.98% | 6,091,695 |
| Sep 19, 2024 | 83.97 | 84.59 | 82.36 | 83.44 | 83.44 | -0.95% | 3,235,363 |
| Sep 18, 2024 | 84.95 | 85.31 | 83.84 | 84.24 | 84.24 | -0.58% | 2,359,902 |
| Sep 17, 2024 | 84.74 | 85.10 | 84.20 | 84.73 | 84.73 | -0.05% | 2,768,263 |
| Sep 16, 2024 | 84.59 | 85.12 | 84.32 | 84.77 | 84.77 | 0.72% | 2,081,104 |
| Sep 13, 2024 | 83.02 | 84.18 | 82.67 | 84.16 | 84.16 | 1.02% | 2,694,850 |
| Sep 12, 2024 | 82.37 | 83.45 | 82.18 | 83.31 | 83.31 | 1.35% | 2,950,749 |
| Sep 11, 2024 | 80.54 | 82.34 | 79.79 | 82.20 | 82.20 | 1.92% | 4,477,875 |
| Sep 10, 2024 | 80.63 | 81.06 | 80.09 | 80.65 | 80.65 | 0.29% | 1,936,447 |
| Sep 9, 2024 | 79.54 | 80.45 | 78.92 | 80.42 | 80.42 | 0.60% | 3,383,741 |
| Sep 6, 2024 | 81.11 | 81.31 | 79.89 | 79.94 | 79.35 | -1.19% | 2,197,435 |
| Sep 5, 2024 | 81.63 | 81.65 | 80.72 | 80.90 | 80.30 | -0.11% | 1,870,991 |
| Sep 4, 2024 | 80.46 | 81.30 | 80.35 | 80.99 | 80.39 | 0.93% | 2,750,574 |
| Sep 3, 2024 | 80.72 | 81.09 | 80.04 | 80.24 | 79.65 | -0.63% | 3,984,559 |
| Aug 30, 2024 | 80.36 | 80.87 | 79.95 | 80.75 | 80.15 | 0.42% | 4,437,682 |
| Aug 29, 2024 | 80.69 | 80.76 | 79.89 | 80.41 | 79.82 | -0.14% | 2,149,025 |
| Aug 28, 2024 | 80.72 | 81.41 | 80.34 | 80.52 | 79.92 | -0.09% | 2,001,204 |
| Aug 27, 2024 | 80.83 | 81.45 | 80.45 | 80.59 | 79.99 | -0.56% | 2,201,881 |
| Aug 26, 2024 | 81.31 | 81.54 | 80.83 | 81.04 | 80.44 | - | 1,981,008 |
| Aug 23, 2024 | 81.44 | 81.57 | 80.72 | 81.04 | 80.44 | -0.09% | 1,314,950 |
| Aug 22, 2024 | 81.18 | 81.54 | 80.71 | 81.11 | 80.51 | - | 1,282,513 |
| Aug 21, 2024 | 80.32 | 81.33 | 80.14 | 81.11 | 80.51 | 0.95% | 1,714,587 |
| Aug 20, 2024 | 81.01 | 81.11 | 80.20 | 80.35 | 79.76 | -0.66% | 1,998,139 |
| Aug 19, 2024 | 80.72 | 80.93 | 80.19 | 80.88 | 80.28 | 0.35% | 2,115,560 |
| Aug 16, 2024 | 80.65 | 80.91 | 79.99 | 80.60 | 80.00 | 0.25% | 2,132,315 |
| Aug 15, 2024 | 80.26 | 80.69 | 79.51 | 80.40 | 79.81 | -0.14% | 2,153,784 |
| Aug 14, 2024 | 79.95 | 80.87 | 79.74 | 80.51 | 79.91 | 0.47% | 1,821,851 |
| Aug 13, 2024 | 80.90 | 80.92 | 79.82 | 80.13 | 79.54 | -0.47% | 3,837,393 |
| Aug 12, 2024 | 79.99 | 80.53 | 79.50 | 80.51 | 79.91 | 0.81% | 2,974,563 |
| Aug 9, 2024 | 79.36 | 79.93 | 78.08 | 79.86 | 79.27 | 0.63% | 2,090,427 |
| Aug 8, 2024 | 78.63 | 79.89 | 78.33 | 79.36 | 78.77 | 0.49% | 2,769,409 |
| Aug 7, 2024 | 78.75 | 79.97 | 78.05 | 78.97 | 78.39 | 0.70% | 2,616,617 |
| Aug 6, 2024 | 77.40 | 79.14 | 77.38 | 78.42 | 77.84 | 1.45% | 3,670,074 |
| Aug 5, 2024 | 78.85 | 78.85 | 76.88 | 77.30 | 76.73 | -1.94% | 2,944,638 |
| Aug 2, 2024 | 80.78 | 81.89 | 77.62 | 78.83 | 78.25 | -1.15% | 5,215,383 |
| Aug 1, 2024 | 80.00 | 80.48 | 79.14 | 79.75 | 79.16 | -0.03% | 2,675,961 |
| Jul 31, 2024 | 80.50 | 81.00 | 79.27 | 79.77 | 79.18 | 2.27% | 6,495,822 |
| Jul 30, 2024 | 76.99 | 78.33 | 76.37 | 78.00 | 77.42 | 1.38% | 2,767,249 |
| Jul 29, 2024 | 76.15 | 77.32 | 75.71 | 76.94 | 76.37 | 1.22% | 3,690,438 |
| Jul 26, 2024 | 74.53 | 76.20 | 74.20 | 76.01 | 75.45 | 2.38% | 2,624,648 |
| Jul 25, 2024 | 76.25 | 76.42 | 73.83 | 74.24 | 73.69 | -2.25% | 3,312,617 |
| Jul 24, 2024 | 75.99 | 76.60 | 75.31 | 75.95 | 75.39 | 0.48% | 2,485,029 |
| Jul 23, 2024 | 75.82 | 76.08 | 74.96 | 75.59 | 75.03 | -0.30% | 2,136,546 |
| Jul 22, 2024 | 74.69 | 75.96 | 74.69 | 75.82 | 75.26 | 1.58% | 1,696,692 |
| Jul 19, 2024 | 74.47 | 74.67 | 73.77 | 74.64 | 74.09 | 0.96% | 2,242,419 |
| Jul 18, 2024 | 74.75 | 75.79 | 73.72 | 73.93 | 73.38 | -1.62% | 2,814,825 |
| Jul 17, 2024 | 74.63 | 76.39 | 74.28 | 75.15 | 74.59 | 0.82% | 3,060,925 |
| Jul 16, 2024 | 74.89 | 75.14 | 74.45 | 74.54 | 73.99 | - | 2,488,590 |
| Jul 15, 2024 | 75.87 | 76.00 | 74.37 | 74.54 | 73.99 | -2.28% | 2,435,047 |
| Jul 12, 2024 | 76.89 | 77.20 | 76.19 | 76.28 | 75.72 | -0.33% | 3,037,439 |
| Jul 11, 2024 | 76.65 | 77.46 | 76.29 | 76.53 | 75.96 | 0.31% | 2,573,318 |
| Jul 10, 2024 | 76.00 | 76.41 | 75.30 | 76.29 | 75.73 | 0.94% | 2,461,899 |
| Jul 9, 2024 | 74.67 | 75.93 | 74.65 | 75.58 | 75.02 | 1.33% | 2,918,936 |
| Jul 8, 2024 | 74.07 | 74.87 | 74.00 | 74.59 | 74.04 | 0.70% | 1,874,514 |
| Jul 5, 2024 | 74.12 | 74.21 | 73.74 | 74.07 | 73.52 | 0.11% | 2,004,156 |
| Jul 3, 2024 | 73.77 | 74.28 | 73.40 | 73.99 | 73.44 | 0.56% | 1,687,130 |
| Jul 2, 2024 | 73.41 | 73.89 | 73.11 | 73.58 | 73.04 | -0.07% | 2,209,048 |
| Jul 1, 2024 | 74.34 | 75.06 | 73.56 | 73.63 | 73.09 | -0.09% | 4,075,370 |
| Jun 28, 2024 | 73.30 | 73.80 | 73.00 | 73.70 | 73.15 | 0.79% | 5,941,282 |
| Jun 27, 2024 | 73.21 | 73.46 | 72.82 | 73.12 | 72.58 | 0.01% | 4,359,508 |
| Jun 26, 2024 | 73.40 | 74.02 | 72.95 | 73.11 | 72.57 | -0.63% | 5,257,196 |
| Jun 25, 2024 | 74.60 | 74.60 | 73.49 | 73.57 | 73.03 | -1.58% | 1,656,375 |
| Jun 24, 2024 | 73.04 | 74.98 | 73.04 | 74.75 | 74.20 | 2.38% | 2,183,482 |
| Jun 21, 2024 | 73.84 | 74.09 | 72.97 | 73.01 | 72.47 | -0.77% | 4,593,972 |
| Jun 20, 2024 | 73.41 | 73.94 | 72.91 | 73.58 | 73.04 | 0.40% | 1,895,011 |
| Jun 18, 2024 | 72.65 | 73.38 | 72.25 | 73.29 | 72.75 | 0.30% | 2,546,298 |
| Jun 17, 2024 | 72.78 | 74.08 | 72.50 | 73.07 | 72.53 | 0.59% | 3,219,895 |
| Jun 14, 2024 | 72.86 | 73.04 | 71.89 | 72.64 | 72.10 | -0.78% | 2,507,110 |
| Jun 13, 2024 | 73.01 | 73.50 | 72.47 | 73.21 | 72.67 | 0.23% | 2,397,331 |
| Jun 12, 2024 | 74.52 | 74.52 | 72.81 | 73.04 | 72.50 | -0.86% | 2,121,166 |
| Jun 11, 2024 | 72.80 | 73.77 | 72.50 | 73.67 | 73.12 | 0.31% | 2,687,703 |
| Jun 10, 2024 | 72.84 | 73.66 | 72.64 | 73.44 | 72.90 | 0.77% | 1,853,372 |
| Jun 7, 2024 | 73.19 | 73.56 | 72.54 | 72.88 | 72.34 | -2.10% | 1,929,633 |
| Jun 6, 2024 | 74.69 | 74.80 | 73.97 | 74.44 | 73.29 | -0.56% | 1,596,852 |
| Jun 5, 2024 | 74.11 | 75.22 | 73.83 | 74.86 | 73.70 | 0.70% | 2,424,391 |
| Jun 4, 2024 | 74.39 | 74.89 | 73.67 | 74.34 | 73.19 | -0.27% | 2,757,991 |
| Jun 3, 2024 | 75.51 | 75.79 | 74.46 | 74.54 | 73.38 | -1.61% | 2,980,415 |
| May 31, 2024 | 74.21 | 75.82 | 74.03 | 75.76 | 74.59 | 2.50% | 6,511,990 |
| May 30, 2024 | 73.46 | 74.20 | 73.21 | 73.91 | 72.76 | 0.97% | 2,422,959 |
| May 29, 2024 | 73.94 | 74.34 | 73.16 | 73.20 | 72.07 | -1.80% | 2,268,258 |
| May 28, 2024 | 75.07 | 75.38 | 74.41 | 74.54 | 73.38 | -0.67% | 2,042,350 |
| May 24, 2024 | 73.90 | 75.07 | 73.47 | 75.04 | 73.88 | 2.03% | 3,021,577 |
| May 23, 2024 | 74.15 | 74.32 | 73.30 | 73.55 | 72.41 | -1.05% | 2,147,375 |
| May 22, 2024 | 74.64 | 75.05 | 74.15 | 74.33 | 73.18 | -1.09% | 2,520,106 |
| May 21, 2024 | 74.32 | 75.17 | 74.25 | 75.15 | 73.98 | 1.13% | 1,640,297 |
| May 20, 2024 | 74.54 | 74.60 | 74.08 | 74.31 | 73.16 | -0.31% | 2,125,432 |
| May 17, 2024 | 74.39 | 74.74 | 73.81 | 74.54 | 73.38 | 0.43% | 1,906,719 |
| May 16, 2024 | 74.52 | 75.12 | 74.07 | 74.22 | 73.07 | -0.31% | 2,090,066 |
| May 15, 2024 | 74.46 | 74.72 | 74.10 | 74.45 | 73.30 | 0.96% | 2,343,995 |
| May 14, 2024 | 73.82 | 73.95 | 73.17 | 73.74 | 72.60 | 0.34% | 1,879,964 |
| May 13, 2024 | 74.02 | 74.49 | 73.39 | 73.49 | 72.35 | -0.70% | 2,838,617 |
| May 10, 2024 | 73.74 | 74.37 | 73.48 | 74.01 | 72.86 | 0.56% | 3,060,694 |
| May 9, 2024 | 72.56 | 73.65 | 72.38 | 73.60 | 72.46 | 1.43% | 2,294,415 |
| May 8, 2024 | 71.80 | 72.93 | 71.49 | 72.56 | 71.44 | 0.81% | 3,921,747 |
| May 7, 2024 | 71.99 | 72.22 | 71.51 | 71.98 | 70.86 | 0.90% | 3,912,883 |
| May 6, 2024 | 70.65 | 71.41 | 70.28 | 71.34 | 70.23 | 1.26% | 2,064,483 |