Public Service Enterprise... (PEG)
NYSE: PEG
· Real-Time Price · USD
86.75
-0.92 (-1.05%)
At close: Aug 14, 2025, 3:59 PM
87.75
1.15%
After-hours: Aug 14, 2025, 07:31 PM EDT
PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 88.16 | 88.65 | 86.78 | 87.67 | 87.67 | -0.18% | 2,335,823 |
| Aug 12, 2025 | 86.71 | 88.19 | 86.51 | 87.83 | 87.83 | 1.49% | 2,214,934 |
| Aug 11, 2025 | 87.68 | 87.97 | 86.24 | 86.54 | 86.54 | -1.30% | 3,115,345 |
| Aug 8, 2025 | 87.97 | 88.19 | 87.09 | 87.68 | 87.68 | 0.24% | 2,400,800 |
| Aug 7, 2025 | 85.58 | 87.74 | 85.58 | 87.47 | 87.47 | 1.86% | 2,691,723 |
| Aug 6, 2025 | 88.20 | 88.62 | 85.85 | 85.87 | 85.87 | -2.61% | 4,032,400 |
| Aug 5, 2025 | 89.48 | 91.26 | 87.24 | 88.17 | 88.17 | -2.19% | 3,576,897 |
| Aug 4, 2025 | 89.40 | 90.66 | 89.26 | 90.14 | 90.14 | 1.32% | 2,475,891 |
| Aug 1, 2025 | 89.79 | 89.90 | 88.63 | 88.97 | 88.97 | -0.91% | 2,460,300 |
| Jul 31, 2025 | 88.28 | 90.09 | 88.14 | 89.79 | 89.79 | 1.02% | 2,448,414 |
| Jul 30, 2025 | 88.58 | 89.70 | 88.38 | 88.88 | 88.88 | 0.30% | 2,682,727 |
| Jul 29, 2025 | 87.37 | 88.67 | 87.01 | 88.61 | 88.61 | 1.92% | 2,072,015 |
| Jul 28, 2025 | 87.56 | 87.56 | 86.47 | 86.94 | 86.94 | -0.73% | 1,866,060 |
| Jul 25, 2025 | 86.97 | 87.74 | 86.74 | 87.58 | 87.58 | 0.75% | 1,918,000 |
| Jul 24, 2025 | 86.83 | 87.12 | 85.83 | 86.93 | 86.93 | 0.30% | 2,004,434 |
| Jul 23, 2025 | 86.85 | 88.03 | 86.15 | 86.67 | 86.67 | 1.03% | 3,649,774 |
| Jul 22, 2025 | 84.59 | 85.79 | 84.46 | 85.79 | 85.79 | 1.63% | 2,769,136 |
| Jul 21, 2025 | 84.46 | 85.42 | 84.27 | 84.41 | 84.41 | 0.12% | 2,445,912 |
| Jul 18, 2025 | 83.20 | 84.78 | 83.14 | 84.31 | 84.31 | 1.89% | 3,009,324 |
| Jul 17, 2025 | 81.93 | 83.41 | 81.82 | 82.75 | 82.75 | 0.71% | 2,510,046 |