Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
82.75
-0.38 (-0.46%)
Jun 25, 2025, 4:00 PM - Market closed
PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 82.91 | 83.45 | 82.08 | 82.75 | 82.75 | -0.46% | 2,782,915 |
| Jun 24, 2025 | 83.04 | 83.76 | 82.78 | 83.13 | 83.13 | -0.25% | 1,982,856 |
| Jun 23, 2025 | 82.35 | 83.45 | 82.35 | 83.34 | 83.34 | 1.51% | 2,569,005 |
| Jun 20, 2025 | 82.22 | 82.57 | 81.72 | 82.10 | 82.10 | - | 5,286,114 |
| Jun 18, 2025 | 81.18 | 82.45 | 80.91 | 82.10 | 82.10 | 1.31% | 3,579,741 |
| Jun 17, 2025 | 80.80 | 81.56 | 80.00 | 81.04 | 81.04 | -0.15% | 2,946,308 |
| Jun 16, 2025 | 81.26 | 81.98 | 80.79 | 81.16 | 81.16 | 0.20% | 2,525,873 |
| Jun 13, 2025 | 81.28 | 81.34 | 80.50 | 81.00 | 81.00 | -0.69% | 2,451,072 |
| Jun 12, 2025 | 80.64 | 81.72 | 80.51 | 81.56 | 81.56 | 0.93% | 3,360,095 |
| Jun 11, 2025 | 80.15 | 80.93 | 79.78 | 80.81 | 80.81 | 1.74% | 3,647,539 |
| Jun 10, 2025 | 79.67 | 79.87 | 78.68 | 79.43 | 79.43 | -0.33% | 2,346,434 |
| Jun 9, 2025 | 79.58 | 80.40 | 78.66 | 79.69 | 79.69 | -0.64% | 2,671,542 |
| Jun 6, 2025 | 80.46 | 80.46 | 79.39 | 80.20 | 79.57 | 0.46% | 2,017,433 |
| Jun 5, 2025 | 80.39 | 80.49 | 79.72 | 79.83 | 79.20 | -0.70% | 2,112,708 |
| Jun 4, 2025 | 81.77 | 82.30 | 80.32 | 80.39 | 79.76 | -2.33% | 3,315,312 |
| Jun 3, 2025 | 83.25 | 83.39 | 82.21 | 82.31 | 81.66 | 0.50% | 4,132,649 |
| Jun 2, 2025 | 80.75 | 82.70 | 80.33 | 81.90 | 81.26 | 1.07% | 3,701,840 |
| May 30, 2025 | 79.63 | 81.38 | 79.30 | 81.03 | 80.39 | 1.86% | 12,247,488 |
| May 29, 2025 | 78.09 | 79.58 | 77.78 | 79.55 | 78.93 | 1.87% | 2,544,012 |
| May 28, 2025 | 79.39 | 79.85 | 77.81 | 78.09 | 77.48 | -1.90% | 2,192,977 |
| May 27, 2025 | 79.72 | 79.81 | 79.01 | 79.60 | 78.98 | 0.81% | 2,953,122 |
| May 23, 2025 | 77.78 | 79.11 | 77.23 | 78.96 | 78.34 | 2.06% | 2,572,135 |
| May 22, 2025 | 77.56 | 78.05 | 76.74 | 77.37 | 76.76 | -0.67% | 3,150,472 |
| May 21, 2025 | 78.99 | 79.35 | 77.74 | 77.89 | 77.28 | -1.86% | 3,480,205 |
| May 20, 2025 | 79.19 | 79.85 | 78.83 | 79.37 | 78.75 | -0.50% | 2,810,518 |
| May 19, 2025 | 78.72 | 79.80 | 78.38 | 79.77 | 79.14 | 0.61% | 3,011,719 |
| May 16, 2025 | 78.66 | 79.34 | 78.12 | 79.29 | 78.67 | 1.08% | 3,990,107 |
| May 15, 2025 | 77.65 | 78.68 | 77.58 | 78.44 | 77.83 | 1.49% | 3,689,497 |
| May 14, 2025 | 77.65 | 77.65 | 76.00 | 77.29 | 76.68 | -0.39% | 3,171,204 |
| May 13, 2025 | 78.88 | 79.46 | 77.38 | 77.59 | 76.98 | -1.80% | 2,767,454 |
| May 12, 2025 | 79.01 | 79.54 | 78.45 | 79.01 | 78.39 | 0.09% | 3,377,825 |
| May 9, 2025 | 79.72 | 80.00 | 78.65 | 78.94 | 78.32 | -0.68% | 1,793,081 |
| May 8, 2025 | 79.52 | 80.31 | 78.86 | 79.48 | 78.86 | -0.39% | 3,549,449 |
| May 7, 2025 | 79.38 | 80.49 | 78.78 | 79.79 | 79.16 | 0.11% | 2,510,383 |
| May 6, 2025 | 78.01 | 80.48 | 77.95 | 79.70 | 79.08 | 1.72% | 2,910,467 |
| May 5, 2025 | 79.04 | 79.15 | 78.13 | 78.35 | 77.74 | -1.42% | 3,537,956 |
| May 2, 2025 | 79.44 | 79.84 | 78.28 | 79.48 | 78.86 | 1.04% | 2,203,339 |
| May 1, 2025 | 79.64 | 80.59 | 78.49 | 78.66 | 78.04 | -1.59% | 4,684,509 |
| Apr 30, 2025 | 80.66 | 80.71 | 77.75 | 79.93 | 79.30 | -2.06% | 4,465,550 |
| Apr 29, 2025 | 80.40 | 81.69 | 80.40 | 81.61 | 80.97 | 0.88% | 3,076,736 |
| Apr 28, 2025 | 80.82 | 81.34 | 80.27 | 80.90 | 80.27 | -0.16% | 3,615,089 |
| Apr 25, 2025 | 81.60 | 81.99 | 80.47 | 81.03 | 80.39 | -0.84% | 2,886,118 |
| Apr 24, 2025 | 81.86 | 82.53 | 81.08 | 81.72 | 81.08 | -0.15% | 2,634,538 |
| Apr 23, 2025 | 83.24 | 83.93 | 81.18 | 81.84 | 81.20 | -0.20% | 2,946,582 |
| Apr 22, 2025 | 81.35 | 82.62 | 80.88 | 82.00 | 81.36 | 2.18% | 1,839,883 |
| Apr 21, 2025 | 83.00 | 83.23 | 79.27 | 80.25 | 79.62 | -3.73% | 1,985,152 |
| Apr 17, 2025 | 83.53 | 84.76 | 83.26 | 83.36 | 82.71 | 0.40% | 2,125,183 |
| Apr 16, 2025 | 83.62 | 84.02 | 82.56 | 83.03 | 82.38 | -0.60% | 1,989,628 |
| Apr 15, 2025 | 84.16 | 84.50 | 83.39 | 83.53 | 82.88 | -0.17% | 1,651,118 |
| Apr 14, 2025 | 83.00 | 84.04 | 82.50 | 83.67 | 83.01 | 1.86% | 2,202,400 |