Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
78.94
-0.54 (-0.68%)
At close: May 9, 2025, 4:00 PM
80.25
+1.31 (1.66%)
After-hours: May 9, 2025, 7:00 PM EDT
PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 79.72 | 80.00 | 78.65 | 78.94 | 78.94 | -0.68% | 1,793,081 |
| May 8, 2025 | 79.52 | 80.31 | 78.86 | 79.48 | 79.48 | -0.39% | 3,549,449 |
| May 7, 2025 | 79.38 | 80.49 | 78.78 | 79.79 | 79.79 | 0.11% | 2,510,383 |
| May 6, 2025 | 78.01 | 80.48 | 77.95 | 79.70 | 79.70 | 1.72% | 2,910,467 |
| May 5, 2025 | 79.04 | 79.15 | 78.13 | 78.35 | 78.35 | -1.42% | 3,537,956 |
| May 2, 2025 | 79.44 | 79.84 | 78.28 | 79.48 | 79.48 | 1.04% | 2,203,339 |
| May 1, 2025 | 79.64 | 80.59 | 78.49 | 78.66 | 78.66 | -1.59% | 4,684,509 |
| Apr 30, 2025 | 80.66 | 80.71 | 77.75 | 79.93 | 79.93 | -2.06% | 4,465,550 |
| Apr 29, 2025 | 80.40 | 81.69 | 80.40 | 81.61 | 81.61 | 0.88% | 3,076,736 |
| Apr 28, 2025 | 80.82 | 81.34 | 80.27 | 80.90 | 80.90 | -0.16% | 3,615,089 |
| Apr 25, 2025 | 81.60 | 81.99 | 80.47 | 81.03 | 81.03 | -0.84% | 2,886,118 |
| Apr 24, 2025 | 81.86 | 82.53 | 81.08 | 81.72 | 81.72 | -0.15% | 2,634,538 |
| Apr 23, 2025 | 83.24 | 83.93 | 81.18 | 81.84 | 81.84 | -0.20% | 2,946,582 |
| Apr 22, 2025 | 81.35 | 82.62 | 80.88 | 82.00 | 82.00 | 2.18% | 1,839,883 |
| Apr 21, 2025 | 83.00 | 83.23 | 79.27 | 80.25 | 80.25 | -3.73% | 1,985,152 |
| Apr 17, 2025 | 83.53 | 84.76 | 83.26 | 83.36 | 83.36 | 0.40% | 2,125,183 |
| Apr 16, 2025 | 83.62 | 84.02 | 82.56 | 83.03 | 83.03 | -0.60% | 1,989,628 |
| Apr 15, 2025 | 84.16 | 84.50 | 83.39 | 83.53 | 83.53 | -0.17% | 1,651,118 |
| Apr 14, 2025 | 83.00 | 84.04 | 82.50 | 83.67 | 83.67 | 1.86% | 2,202,400 |
| Apr 11, 2025 | 81.07 | 82.47 | 79.99 | 82.14 | 82.14 | 1.12% | 2,495,281 |
| Apr 10, 2025 | 81.16 | 81.93 | 79.29 | 81.23 | 81.23 | -0.73% | 4,349,050 |
| Apr 9, 2025 | 77.51 | 82.13 | 75.17 | 81.83 | 81.83 | 5.32% | 5,342,834 |
| Apr 8, 2025 | 79.20 | 79.93 | 76.59 | 77.70 | 77.70 | 0.74% | 4,259,854 |
| Apr 7, 2025 | 76.61 | 79.00 | 74.67 | 77.13 | 77.13 | -0.77% | 4,481,393 |
| Apr 4, 2025 | 81.31 | 82.36 | 76.91 | 77.73 | 77.73 | -4.68% | 4,819,836 |
| Apr 3, 2025 | 82.75 | 83.53 | 81.35 | 81.55 | 81.55 | -2.67% | 2,666,732 |
| Apr 2, 2025 | 82.59 | 83.97 | 82.27 | 83.79 | 83.79 | 0.64% | 2,352,305 |
| Apr 1, 2025 | 82.23 | 83.38 | 82.08 | 83.26 | 83.26 | 1.17% | 2,208,169 |
| Mar 31, 2025 | 81.40 | 82.71 | 81.10 | 82.30 | 82.30 | 0.82% | 3,169,906 |
| Mar 28, 2025 | 81.26 | 82.40 | 80.76 | 81.63 | 81.63 | 1.14% | 1,907,341 |
| 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 |