Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
82.00
+0.42 (0.51%)
At close: Oct 3, 2025, 4:00 PM EDT
83.10
+1.10 (1.34%)
After-hours: Oct 3, 2025, 7:55 PM EDT
PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 81.87 | 82.35 | 81.52 | 82.00 | 82.00 | 0.51% | 3,051,066 |
| Oct 2, 2025 | 82.39 | 82.72 | 81.13 | 81.58 | 81.58 | -1.18% | 3,159,077 |
| Oct 1, 2025 | 83.45 | 83.93 | 82.46 | 82.55 | 82.55 | -1.09% | 2,213,509 |
| Sep 30, 2025 | 83.02 | 83.49 | 82.60 | 83.46 | 83.46 | 0.51% | 2,568,813 |
| Sep 29, 2025 | 82.31 | 83.23 | 81.51 | 83.04 | 83.04 | 0.90% | 2,906,847 |
| Sep 26, 2025 | 81.19 | 82.33 | 80.96 | 82.30 | 82.30 | 1.76% | 2,326,361 |
| Sep 25, 2025 | 82.03 | 82.28 | 80.78 | 80.88 | 80.88 | -1.84% | 2,627,560 |
| Sep 24, 2025 | 82.32 | 82.80 | 82.09 | 82.40 | 82.40 | 0.23% | 2,460,283 |
| Sep 23, 2025 | 81.92 | 82.30 | 81.45 | 82.21 | 82.21 | 0.59% | 1,894,186 |
| Sep 22, 2025 | 81.65 | 82.05 | 80.69 | 81.73 | 81.73 | 0.16% | 2,331,381 |
| Sep 19, 2025 | 81.37 | 81.91 | 80.82 | 81.60 | 81.60 | 0.50% | 4,629,456 |
| Sep 18, 2025 | 80.61 | 81.91 | 80.15 | 81.19 | 81.19 | 0.94% | 2,426,337 |
| Sep 17, 2025 | 81.60 | 81.98 | 80.22 | 80.43 | 80.43 | -0.97% | 3,405,542 |
| Sep 16, 2025 | 82.58 | 82.93 | 81.13 | 81.22 | 81.22 | -2.11% | 1,707,305 |
| Sep 15, 2025 | 82.76 | 83.66 | 82.75 | 82.97 | 82.97 | 0.34% | 2,281,633 |
| Sep 12, 2025 | 81.86 | 82.92 | 81.84 | 82.69 | 82.69 | 0.80% | 1,703,320 |
| Sep 11, 2025 | 81.82 | 82.45 | 81.28 | 82.03 | 82.03 | 0.38% | 2,229,339 |
| Sep 10, 2025 | 80.21 | 81.94 | 80.00 | 81.72 | 81.72 | 2.16% | 4,373,277 |
| Sep 9, 2025 | 79.59 | 80.19 | 79.26 | 79.99 | 79.99 | -0.25% | 3,116,637 |
| Sep 8, 2025 | 81.17 | 81.19 | 79.75 | 80.19 | 79.56 | -1.15% | 3,007,565 |
| Sep 5, 2025 | 81.62 | 81.85 | 80.51 | 81.12 | 80.49 | -0.75% | 1,798,506 |
| Sep 4, 2025 | 81.86 | 82.46 | 80.88 | 81.73 | 81.09 | 0.47% | 2,478,725 |
| Sep 3, 2025 | 81.31 | 81.88 | 81.02 | 81.35 | 80.71 | -0.56% | 1,589,069 |
| Sep 2, 2025 | 81.93 | 82.01 | 81.28 | 81.81 | 81.17 | -0.63% | 2,395,276 |
| Aug 29, 2025 | 82.60 | 83.10 | 82.01 | 82.33 | 81.69 | -0.31% | 2,254,790 |
| Aug 28, 2025 | 82.71 | 83.13 | 82.15 | 82.59 | 81.95 | -0.30% | 2,046,085 |
| Aug 27, 2025 | 83.49 | 83.74 | 82.71 | 82.84 | 82.19 | -0.75% | 2,546,883 |
| Aug 26, 2025 | 82.61 | 83.48 | 82.38 | 83.47 | 82.82 | 1.05% | 6,505,515 |
| Aug 25, 2025 | 83.43 | 83.80 | 82.25 | 82.60 | 81.96 | -1.31% | 2,457,538 |
| Aug 22, 2025 | 83.68 | 83.99 | 83.01 | 83.70 | 83.05 | 0.49% | 3,117,087 |
| Aug 21, 2025 | 85.11 | 85.65 | 83.20 | 83.29 | 82.64 | -2.20% | 2,507,888 |
| Aug 20, 2025 | 84.65 | 85.57 | 84.57 | 85.16 | 84.50 | 0.67% | 2,540,963 |
| Aug 19, 2025 | 84.20 | 84.64 | 84.08 | 84.59 | 83.93 | 0.56% | 1,780,006 |
| Aug 18, 2025 | 85.30 | 85.54 | 83.97 | 84.12 | 83.46 | -1.41% | 2,494,199 |
| Aug 15, 2025 | 86.77 | 86.77 | 85.12 | 85.32 | 84.65 | -1.71% | 2,922,549 |
| Aug 14, 2025 | 87.57 | 87.57 | 86.64 | 86.80 | 86.12 | -0.99% | 1,452,832 |
| Aug 13, 2025 | 88.16 | 88.65 | 86.78 | 87.67 | 86.99 | -0.18% | 2,343,291 |
| Aug 12, 2025 | 86.71 | 88.19 | 86.51 | 87.83 | 87.14 | 1.49% | 2,214,934 |
| Aug 11, 2025 | 87.68 | 87.97 | 86.24 | 86.54 | 85.86 | -1.30% | 3,115,345 |
| Aug 8, 2025 | 87.97 | 88.19 | 87.09 | 87.68 | 87.00 | 0.24% | 2,400,788 |
| Aug 7, 2025 | 85.58 | 87.74 | 85.58 | 87.47 | 86.79 | 1.86% | 2,691,723 |
| Aug 6, 2025 | 88.20 | 88.62 | 85.85 | 85.87 | 85.20 | -2.61% | 4,032,363 |
| Aug 5, 2025 | 89.48 | 91.26 | 87.24 | 88.17 | 87.48 | -2.19% | 3,576,897 |
| Aug 4, 2025 | 89.40 | 90.66 | 89.26 | 90.14 | 89.44 | 1.32% | 2,475,891 |
| Aug 1, 2025 | 89.79 | 89.90 | 88.63 | 88.97 | 88.28 | -0.91% | 2,460,264 |
| Jul 31, 2025 | 88.28 | 90.09 | 88.14 | 89.79 | 89.09 | 1.02% | 2,448,414 |
| Jul 30, 2025 | 88.58 | 89.70 | 88.38 | 88.88 | 88.19 | 0.30% | 2,682,727 |
| Jul 29, 2025 | 87.37 | 88.67 | 87.01 | 88.61 | 87.92 | 1.92% | 2,072,015 |
| Jul 28, 2025 | 87.56 | 87.56 | 86.47 | 86.94 | 86.26 | -0.73% | 1,866,060 |
| Jul 25, 2025 | 86.97 | 87.74 | 86.74 | 87.58 | 86.90 | 0.75% | 1,917,996 |