PEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	80.14	80.14	78.73	79.35	79.35	-0.48%	3,170,384
May 5, 2026	81.07	81.36	79.70	79.73	79.73	-0.89%	2,864,449
May 4, 2026	79.54	80.86	79.26	80.45	80.45	0.37%	2,625,436
May 1, 2026	81.60	82.16	80.15	80.15	80.15	-1.85%	2,965,895
Apr 30, 2026	80.00	81.75	79.64	81.66	81.66	2.60%	3,261,546
Apr 29, 2026	80.04	80.64	78.78	79.59	79.59	-1.33%	2,992,993
Apr 28, 2026	80.74	81.08	80.15	80.66	80.66	0.56%	1,400,398
Apr 27, 2026	80.93	81.22	80.19	80.21	80.21	-0.66%	1,547,837
Apr 24, 2026	80.15	81.00	79.42	80.74	80.74	0.72%	2,000,318
Apr 23, 2026	79.11	80.25	78.87	80.16	80.16	2.10%	2,120,086
Apr 22, 2026	79.31	79.89	78.01	78.51	78.51	-0.06%	2,202,219
Apr 21, 2026	80.69	81.11	78.21	78.56	78.56	-2.70%	2,665,164
Apr 20, 2026	81.53	81.97	80.40	80.74	80.74	-1.03%	1,717,637
Apr 17, 2026	81.88	82.18	80.86	81.58	81.58	-0.56%	3,021,152
Apr 16, 2026	80.82	82.11	80.50	82.04	82.04	1.36%	2,313,428
Apr 15, 2026	80.79	81.58	80.19	80.94	80.94	-1.35%	2,612,033
Apr 14, 2026	81.23	82.32	80.64	82.05	82.05	0.97%	2,167,649
Apr 13, 2026	82.56	82.98	80.72	81.26	81.26	-2.25%	2,000,011
Apr 10, 2026	83.92	84.38	82.85	83.13	83.13	-0.95%	1,815,244
Apr 9, 2026	82.70	84.47	82.70	83.93	83.93	1.49%	2,807,570
Apr 8, 2026	81.52	82.85	81.10	82.70	82.70	1.34%	2,693,610
Apr 7, 2026	80.85	81.71	80.85	81.61	81.61	0.69%	1,837,158
Apr 6, 2026	81.58	82.05	80.94	81.05	81.05	-0.94%	1,572,577
Apr 2, 2026	81.23	82.19	80.83	81.82	81.82	0.73%	1,807,722
Apr 1, 2026	80.45	81.66	80.44	81.23	81.23	0.35%	2,440,320
Mar 31, 2026	81.73	81.73	80.19	80.95	80.95	-0.54%	3,433,960
Mar 30, 2026	81.86	82.16	81.06	81.39	81.39	0.84%	2,582,150
Mar 27, 2026	80.58	81.58	80.12	80.71	80.71	0.26%	2,182,767
Mar 26, 2026	80.62	81.23	80.30	80.50	80.50	-0.70%	1,848,392
Mar 25, 2026	81.00	81.64	80.49	81.07	81.07	1.10%	3,750,981
Mar 24, 2026	79.21	80.90	79.15	80.19	80.19	0.46%	4,803,204
Mar 23, 2026	80.65	80.73	79.46	79.82	79.82	0.48%	2,328,778
Mar 20, 2026	82.71	83.03	79.12	79.44	79.44	-4.03%	6,846,531
Mar 19, 2026	83.67	84.18	82.16	82.78	82.78	-1.70%	3,283,053
Mar 18, 2026	84.44	84.71	83.93	84.21	84.21	-0.63%	2,201,210
Mar 17, 2026	85.50	85.80	84.56	84.74	84.74	-0.16%	2,239,441
Mar 16, 2026	84.75	85.00	83.86	84.88	84.88	1.37%	2,216,350
Mar 13, 2026	83.32	84.43	82.95	83.73	83.73	1.53%	2,396,794
Mar 12, 2026	82.44	83.52	82.06	82.47	82.47	0.19%	2,435,026
Mar 11, 2026	83.00	83.32	82.16	82.31	82.31	-1.15%	1,837,412
Mar 10, 2026	83.20	83.83	82.45	83.27	83.27	-0.92%	2,540,170
Mar 9, 2026	83.29	84.16	81.95	84.04	83.37	0.83%	3,023,253
Mar 6, 2026	83.45	83.70	82.40	83.35	82.69	-0.68%	2,160,092
Mar 5, 2026	83.38	84.27	82.89	83.92	83.25	0.01%	3,249,432
Mar 4, 2026	83.82	84.33	83.12	83.91	83.24	-0.06%	3,386,788
Mar 3, 2026	83.20	84.72	81.33	83.96	83.29	-0.64%	3,399,600
Mar 2, 2026	85.96	86.33	84.33	84.50	83.83	-1.82%	3,691,141
Feb 27, 2026	85.93	86.46	85.21	86.07	85.38	0.26%	3,866,140
Feb 26, 2026	86.50	87.63	85.09	85.85	85.17	-0.14%	4,046,194
Feb 25, 2026	86.50	86.82	84.91	85.97	85.28	-0.31%	3,092,422