Public Service Enterprise Group Incorporated (PEG)

PEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	84.54	87.24	84.37	86.37	86.37	2.16%	3,467,463
Feb 12, 2026	84.15	85.71	84.11	84.54	84.54	0.46%	2,195,961
Feb 11, 2026	83.20	84.21	82.61	84.15	84.15	1.14%	1,801,155
Feb 10, 2026	81.35	83.36	81.25	83.20	83.20	2.49%	1,479,043
Feb 9, 2026	80.45	81.29	80.05	81.18	81.18	0.66%	1,628,153
Feb 6, 2026	80.89	81.58	80.00	80.65	80.65	1.08%	1,711,869
Feb 5, 2026	80.61	80.65	79.51	79.79	79.79	-0.44%	3,109,611
Feb 4, 2026	81.99	82.03	79.74	80.14	80.14	-1.74%	4,315,560
Feb 3, 2026	80.54	82.62	80.45	81.56	81.56	1.56%	2,432,137
Feb 2, 2026	82.10	82.39	79.95	80.31	80.31	-2.49%	4,469,817
Jan 30, 2026	81.60	82.42	80.97	82.36	82.36	0.44%	4,719,258
Jan 29, 2026	81.81	82.48	80.89	82.00	82.00	0.68%	4,250,008
Jan 28, 2026	80.43	81.90	80.13	81.45	81.45	1.28%	3,631,728
Jan 27, 2026	78.87	80.48	78.47	80.42	80.42	1.73%	2,532,456
Jan 26, 2026	78.22	79.34	78.12	79.05	79.05	0.98%	2,319,334
Jan 23, 2026	79.25	79.71	77.90	78.28	78.28	-1.41%	3,366,892
Jan 22, 2026	79.34	79.88	78.62	79.40	79.40	-0.46%	4,448,597
Jan 21, 2026	79.97	80.09	78.36	79.77	79.77	0.50%	4,528,597
Jan 20, 2026	79.96	80.26	78.70	79.37	79.37	-0.06%	4,307,002
Jan 16, 2026	78.94	79.60	78.35	79.42	79.42	0.01%	3,305,463
Jan 15, 2026	79.25	79.76	79.07	79.41	79.41	0.63%	2,408,357
Jan 14, 2026	78.69	79.18	78.30	78.91	78.91	0.23%	3,498,541
Jan 13, 2026	78.18	79.47	78.04	78.73	78.73	0.17%	2,292,661
Jan 12, 2026	78.36	79.25	77.97	78.60	78.60	-0.10%	2,529,219
Jan 9, 2026	77.97	79.83	77.88	78.68	78.68	1.61%	3,736,726
Jan 8, 2026	77.68	78.97	77.31	77.43	77.43	-0.19%	2,989,003
Jan 7, 2026	79.21	79.24	77.39	77.58	77.58	-1.30%	3,065,484
Jan 6, 2026	79.34	79.95	78.46	78.60	78.60	-0.93%	2,528,893
Jan 5, 2026	80.79	80.93	78.22	79.34	79.34	-2.04%	3,203,611
Jan 2, 2026	80.79	81.40	79.86	80.99	80.99	0.86%	1,782,644
Dec 31, 2025	80.94	81.04	80.27	80.30	80.30	-0.75%	1,606,189
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.