Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
73.70
-0.11 (-0.15%)
At close: Sep 4, 2026, 4:00 PM EDT
74.17
+0.47 (0.64%)
After-hours: Sep 4, 2026, 7:34 PM EDT
PEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 73.56 | 74.35 | 73.40 | 73.70 | 73.70 | -0.15% | 1,809,138 |
| Sep 3, 2026 | 73.57 | 74.06 | 73.48 | 73.81 | 73.81 | 0.67% | 2,691,915 |
| Sep 2, 2026 | 73.49 | 73.72 | 72.70 | 73.32 | 73.32 | -0.22% | 3,434,239 |
| Sep 1, 2026 | 73.68 | 73.89 | 73.14 | 73.48 | 73.48 | 0.20% | 3,429,572 |
| Aug 31, 2026 | 72.79 | 73.72 | 72.72 | 73.33 | 73.33 | 0.19% | 5,932,740 |
| Aug 28, 2026 | 73.90 | 73.99 | 72.77 | 73.19 | 73.19 | -0.19% | 2,283,329 |
| Aug 27, 2026 | 73.27 | 73.47 | 72.90 | 73.33 | 73.33 | -0.95% | 1,781,672 |
| Aug 26, 2026 | 73.46 | 74.34 | 73.46 | 74.03 | 74.03 | 1.02% | 1,681,183 |
| Aug 25, 2026 | 73.76 | 73.85 | 73.21 | 73.28 | 73.28 | -0.34% | 1,273,209 |
| Aug 24, 2026 | 72.86 | 73.58 | 72.53 | 73.53 | 73.53 | 1.27% | 1,584,051 |
| Aug 21, 2026 | 74.87 | 74.97 | 72.60 | 72.61 | 72.61 | -2.69% | 2,347,712 |
| Aug 20, 2026 | 74.96 | 75.55 | 74.59 | 74.62 | 74.62 | -0.94% | 1,980,358 |
| Aug 19, 2026 | 76.09 | 76.30 | 75.26 | 75.33 | 75.33 | -0.36% | 2,091,892 |
| Aug 18, 2026 | 76.15 | 76.62 | 75.53 | 75.60 | 75.60 | -0.01% | 2,530,918 |
| Aug 17, 2026 | 75.76 | 75.87 | 75.12 | 75.61 | 75.61 | -0.57% | 3,635,554 |
| Aug 14, 2026 | 75.65 | 76.36 | 75.60 | 76.04 | 76.04 | 0.14% | 1,434,177 |
| Aug 13, 2026 | 75.83 | 76.55 | 75.67 | 75.93 | 75.93 | 0.08% | 1,963,746 |
| Aug 12, 2026 | 75.48 | 76.12 | 75.34 | 75.87 | 75.87 | 0.88% | 1,982,562 |
| Aug 11, 2026 | 74.46 | 75.34 | 74.45 | 75.21 | 75.21 | 0.87% | 1,662,133 |
| Aug 10, 2026 | 75.45 | 75.50 | 74.23 | 74.56 | 74.56 | -1.45% | 2,617,688 |
| Aug 7, 2026 | 74.80 | 75.94 | 74.37 | 75.66 | 75.66 | 0.83% | 2,068,789 |
| Aug 6, 2026 | 76.06 | 76.46 | 74.92 | 75.04 | 75.04 | -0.66% | 2,677,318 |
| Aug 5, 2026 | 76.13 | 76.56 | 74.70 | 75.54 | 75.54 | -0.96% | 2,867,810 |
| Aug 4, 2026 | 75.92 | 77.00 | 74.20 | 76.27 | 76.27 | -0.46% | 6,624,325 |
| Aug 3, 2026 | 76.50 | 77.34 | 76.00 | 76.62 | 76.62 | -0.08% | 3,511,113 |
| Jul 31, 2026 | 77.38 | 77.74 | 76.62 | 76.68 | 76.68 | -1.12% | 3,665,378 |
| Jul 30, 2026 | 78.18 | 78.62 | 77.28 | 77.55 | 77.55 | -0.26% | 2,882,930 |
| Jul 29, 2026 | 78.50 | 79.07 | 77.35 | 77.75 | 77.75 | -1.52% | 2,944,347 |
| Jul 28, 2026 | 79.48 | 80.66 | 78.80 | 78.95 | 78.95 | -0.33% | 2,962,541 |
| Jul 27, 2026 | 79.52 | 80.04 | 78.81 | 79.21 | 79.21 | -0.75% | 2,451,651 |
| Jul 24, 2026 | 80.20 | 80.97 | 79.66 | 79.81 | 79.81 | 0.05% | 2,600,456 |
| Jul 23, 2026 | 79.08 | 80.11 | 78.91 | 79.77 | 79.77 | 0.24% | 2,129,480 |
| Jul 22, 2026 | 78.33 | 79.63 | 78.11 | 79.58 | 79.58 | 2.78% | 1,870,239 |
| Jul 21, 2026 | 77.46 | 77.85 | 76.78 | 77.43 | 77.43 | -0.51% | 2,335,701 |
| Jul 20, 2026 | 78.38 | 79.19 | 77.48 | 77.83 | 77.83 | -1.03% | 2,853,905 |
| Jul 17, 2026 | 80.32 | 81.16 | 78.29 | 78.64 | 78.64 | -1.12% | 2,956,025 |
| Jul 16, 2026 | 79.80 | 80.62 | 78.93 | 79.53 | 79.53 | -0.44% | 3,321,599 |
| Jul 15, 2026 | 80.46 | 81.20 | 79.39 | 79.88 | 79.88 | -0.77% | 3,408,968 |
| Jul 14, 2026 | 81.15 | 81.65 | 80.45 | 80.50 | 80.50 | -0.48% | 2,125,265 |
| Jul 13, 2026 | 80.62 | 81.38 | 80.40 | 80.89 | 80.89 | 0.42% | 3,365,454 |
| Jul 10, 2026 | 80.06 | 80.82 | 80.00 | 80.55 | 80.55 | 0.47% | 3,542,296 |
| Jul 9, 2026 | 81.57 | 81.69 | 80.10 | 80.17 | 80.17 | -1.34% | 2,153,215 |
| Jul 8, 2026 | 81.58 | 82.21 | 80.95 | 81.26 | 81.26 | -0.65% | 2,151,361 |
| Jul 7, 2026 | 81.54 | 82.66 | 81.18 | 81.79 | 81.79 | 1.24% | 3,370,095 |
| Jul 6, 2026 | 81.63 | 81.96 | 80.61 | 80.79 | 80.79 | -1.02% | 2,437,901 |
| Jul 2, 2026 | 80.46 | 81.79 | 80.08 | 81.62 | 81.62 | 1.68% | 3,949,519 |
| Jul 1, 2026 | 80.97 | 81.26 | 80.10 | 80.27 | 80.27 | -1.10% | 2,568,153 |
| Jun 30, 2026 | 81.97 | 82.55 | 81.12 | 81.16 | 81.16 | -1.54% | 3,519,774 |
| Jun 29, 2026 | 83.13 | 83.59 | 82.22 | 82.43 | 82.43 | -1.38% | 2,889,701 |
| Jun 26, 2026 | 83.12 | 83.70 | 82.76 | 83.58 | 83.58 | 1.15% | 3,080,988 |