PEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	79.88	81.13	79.55	80.07	80.07	0.70%	3,325,340
May 22, 2026	78.77	79.79	78.48	79.51	79.51	1.31%	1,969,721
May 21, 2026	78.43	78.61	77.84	78.48	78.48	0.54%	1,987,891
May 20, 2026	78.20	78.64	77.49	78.06	78.06	0.94%	2,516,324
May 19, 2026	76.54	77.81	76.22	77.33	77.33	0.64%	3,230,949
May 18, 2026	76.85	77.44	76.05	76.84	76.84	0.52%	2,469,704
May 15, 2026	77.20	77.34	76.09	76.44	76.44	-1.68%	3,080,842
May 14, 2026	76.75	77.76	76.71	77.75	77.75	0.69%	3,520,087
May 13, 2026	78.09	78.26	76.60	77.22	77.22	-1.78%	3,186,270
May 12, 2026	77.38	79.08	76.97	78.62	78.62	1.21%	6,466,895
May 11, 2026	77.31	77.92	77.14	77.68	77.68	0.71%	4,238,702
May 8, 2026	78.00	78.49	77.03	77.13	77.13	-0.90%	3,509,826
May 7, 2026	78.94	79.12	77.46	77.83	77.83	-1.92%	3,156,815
May 6, 2026	80.14	80.14	78.73	79.35	79.35	-0.48%	3,369,153
May 5, 2026	81.07	81.36	79.70	79.73	79.73	-0.89%	2,865,039
May 4, 2026	79.54	80.86	79.26	80.45	80.45	0.37%	2,625,464
May 1, 2026	81.60	82.16	80.15	80.15	80.15	-1.85%	2,966,718
Apr 30, 2026	80.00	81.75	79.64	81.66	81.66	2.60%	3,270,641
Apr 29, 2026	80.04	80.64	78.78	79.59	79.59	-1.33%	2,993,450
Apr 28, 2026	80.74	81.08	80.15	80.66	80.66	0.56%	1,400,418
Apr 27, 2026	80.93	81.22	80.19	80.21	80.21	-0.66%	1,616,885
Apr 24, 2026	80.15	81.00	79.42	80.74	80.74	0.72%	2,018,477
Apr 23, 2026	79.11	80.25	78.87	80.16	80.16	2.10%	2,120,829
Apr 22, 2026	79.31	79.89	78.01	78.51	78.51	-0.06%	2,203,372
Apr 21, 2026	80.69	81.11	78.21	78.56	78.56	-2.70%	2,665,654
Apr 20, 2026	81.53	81.97	80.40	80.74	80.74	-1.03%	1,717,962
Apr 17, 2026	81.88	82.18	80.86	81.58	81.58	-0.56%	3,023,317
Apr 16, 2026	80.82	82.11	80.50	82.04	82.04	1.36%	2,313,489
Apr 15, 2026	80.79	81.58	80.19	80.94	80.94	-1.35%	2,673,823
Apr 14, 2026	81.23	82.32	80.64	82.05	82.05	0.97%	2,240,124
Apr 13, 2026	82.56	82.98	80.72	81.26	81.26	-2.25%	2,000,358
Apr 10, 2026	83.92	84.38	82.85	83.13	83.13	-0.95%	1,865,965
Apr 9, 2026	82.70	84.47	82.70	83.93	83.93	1.49%	2,807,574
Apr 8, 2026	81.52	82.85	81.10	82.70	82.70	1.34%	2,694,429
Apr 7, 2026	80.85	81.71	80.85	81.61	81.61	0.69%	1,838,873
Apr 6, 2026	81.58	82.05	80.94	81.05	81.05	-0.94%	1,573,197
Apr 2, 2026	81.23	82.19	80.83	81.82	81.82	0.73%	1,984,606
Apr 1, 2026	80.45	81.66	80.44	81.23	81.23	0.35%	2,441,415
Mar 31, 2026	81.73	81.73	80.19	80.95	80.95	-0.54%	3,464,754
Mar 30, 2026	81.86	82.16	81.06	81.39	81.39	0.84%	2,650,133
Mar 27, 2026	80.58	81.58	80.12	80.71	80.71	0.26%	2,188,372
Mar 26, 2026	80.62	81.23	80.30	80.50	80.50	-0.70%	1,853,046
Mar 25, 2026	81.00	81.64	80.49	81.07	81.07	1.10%	3,752,494
Mar 24, 2026	79.21	80.90	79.15	80.19	80.19	0.46%	4,807,506
Mar 23, 2026	80.65	80.73	79.46	79.82	79.82	0.48%	2,329,022
Mar 20, 2026	82.71	83.03	79.12	79.44	79.44	-4.03%	7,033,107
Mar 19, 2026	83.67	84.18	82.16	82.78	82.78	-1.70%	3,286,156
Mar 18, 2026	84.44	84.71	83.93	84.21	84.21	-0.63%	2,201,730
Mar 17, 2026	85.50	85.80	84.56	84.74	84.74	-0.16%	2,239,455
Mar 16, 2026	84.75	85.00	83.86	84.88	84.88	1.37%	2,216,438