Public Service Enterprise... (PEG)
81.66
0.25 (0.31%)
At close: Mar 05, 2025, 3:59 PM
81.66
0.00%
After-hours: Mar 05, 2025, 07:00 PM EST
PEG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 81.69 | 82.58 | 80.44 | 81.41 | -0.35 | -0.43% | 3,126,270 |
| Mar 3, 2025 | 81.30 | 82.72 | 80.70 | 81.76 | 0.61 | 0.75% | 3,706,020 |
| Feb 28, 2025 | 81.79 | 82.22 | 79.86 | 81.15 | 0.45 | 0.56% | 6,051,845 |
| Feb 27, 2025 | 82.92 | 83.43 | 80.60 | 80.70 | -2.23 | -2.69% | 4,382,819 |
| Feb 26, 2025 | 82.76 | 84.89 | 82.59 | 82.93 | -0.30 | -0.36% | 3,602,300 |
| Feb 25, 2025 | 85.31 | 86.03 | 80.52 | 83.23 | -1.13 | -1.34% | 3,853,400 |
| Feb 24, 2025 | 83.67 | 84.68 | 83.21 | 84.36 | 0.40 | 0.48% | 2,279,800 |
| Feb 21, 2025 | 84.40 | 84.85 | 83.34 | 83.96 | -0.71 | -0.84% | 4,699,114 |
| Feb 20, 2025 | 85.65 | 86.18 | 84.34 | 84.67 | -1.13 | -1.32% | 2,213,100 |
| Feb 19, 2025 | 84.77 | 86.26 | 84.71 | 85.80 | 0.86 | 1.01% | 2,514,335 |
| Feb 18, 2025 | 84.19 | 85.24 | 83.70 | 84.94 | 1.24 | 1.48% | 2,637,600 |
| Feb 14, 2025 | 84.21 | 84.50 | 83.68 | 83.70 | -0.18 | -0.21% | 1,665,300 |
| Feb 13, 2025 | 84.26 | 84.44 | 83.11 | 83.88 | 0.08 | 0.10% | 2,132,600 |
| Feb 12, 2025 | 82.34 | 84.26 | 82.34 | 83.80 | 0.03 | 0.04% | 1,704,764 |
| Feb 11, 2025 | 83.54 | 83.86 | 82.66 | 83.77 | -0.12 | -0.14% | 2,341,534 |
| Feb 10, 2025 | 83.64 | 84.14 | 82.92 | 83.89 | 0.25 | 0.30% | 1,536,513 |
| Feb 7, 2025 | 83.92 | 84.72 | 83.55 | 83.64 | -0.29 | -0.35% | 1,545,103 |
| Feb 6, 2025 | 84.73 | 84.84 | 83.30 | 83.93 | -0.17 | -0.20% | 1,607,892 |
| Feb 5, 2025 | 83.95 | 84.80 | 83.51 | 84.10 | 0.70 | 0.84% | 1,572,343 |
| Feb 4, 2025 | 83.00 | 83.99 | 82.38 | 83.40 | -0.07 | -0.08% | 1,574,300 |
| Feb 3, 2025 | 82.51 | 83.76 | 81.99 | 83.47 | -0.07 | -0.08% | 2,065,514 |
| Jan 31, 2025 | 83.96 | 84.62 | 83.14 | 83.54 | -0.29 | -0.35% | 1,854,559 |
| Jan 30, 2025 | 82.70 | 84.38 | 81.82 | 83.83 | 2.13 | 2.61% | 2,923,564 |
| Jan 29, 2025 | 81.44 | 82.76 | 81.16 | 81.70 | -0.04 | -0.05% | 2,915,600 |
| Jan 28, 2025 | 82.78 | 83.19 | 80.66 | 81.74 | -0.35 | -0.43% | 3,509,500 |
| Jan 27, 2025 | 85.25 | 85.59 | 80.20 | 82.09 | -5.96 | -6.77% | 5,554,915 |
| Jan 24, 2025 | 87.67 | 88.34 | 87.14 | 88.05 | -0.12 | -0.14% | 2,211,353 |
| Jan 23, 2025 | 88.58 | 88.95 | 87.68 | 88.17 | -0.04 | -0.05% | 1,593,231 |
| Jan 22, 2025 | 90.59 | 90.98 | 88.07 | 88.21 | -2.18 | -2.41% | 2,388,700 |
| Jan 21, 2025 | 88.90 | 90.63 | 88.70 | 90.39 | 2.25 | 2.55% | 2,396,121 |
| Jan 17, 2025 | 88.30 | 88.79 | 87.48 | 88.14 | -0.34 | -0.38% | 2,714,200 |
| Jan 16, 2025 | 86.21 | 88.49 | 86.04 | 88.48 | 2.21 | 2.56% | 1,820,843 |
| Jan 15, 2025 | 86.53 | 87.19 | 86.01 | 86.27 | 1.21 | 1.42% | 1,834,849 |
| Jan 14, 2025 | 84.42 | 85.63 | 84.24 | 85.06 | 0.95 | 1.13% | 1,497,230 |
| Jan 13, 2025 | 84.14 | 84.50 | 83.25 | 84.11 | -0.12 | -0.14% | 1,984,520 |
| Jan 10, 2025 | 84.92 | 85.57 | 84.05 | 84.23 | -1.05 | -1.23% | 2,524,900 |
| Jan 8, 2025 | 85.30 | 85.73 | 84.08 | 85.28 | -0.13 | -0.15% | 2,174,610 |
| Jan 7, 2025 | 86.33 | 86.55 | 85.10 | 85.41 | -0.29 | -0.34% | 1,439,845 |
| Jan 6, 2025 | 85.56 | 85.96 | 84.38 | 85.70 | -0.55 | -0.64% | 2,532,952 |
| Jan 3, 2025 | 85.37 | 86.76 | 84.82 | 86.25 | 1.15 | 1.35% | 1,685,126 |
| Jan 2, 2025 | 85.15 | 85.34 | 84.40 | 85.10 | 0.61 | 0.72% | 1,860,937 |
| Dec 31, 2024 | 84.54 | 84.95 | 84.00 | 84.49 | 0.02 | 0.02% | 1,784,643 |
| Dec 30, 2024 | 84.27 | 84.74 | 83.60 | 84.47 | -0.46 | -0.54% | 1,247,000 |
| Dec 27, 2024 | 84.72 | 85.14 | 84.21 | 84.93 | -0.47 | -0.55% | 1,356,050 |
| Dec 26, 2024 | 85.49 | 85.73 | 84.80 | 85.40 | -0.39 | -0.45% | 943,300 |
| Dec 24, 2024 | 85.09 | 85.84 | 84.94 | 85.79 | 0.56 | 0.66% | 600,841 |
| Dec 23, 2024 | 85.05 | 85.27 | 83.80 | 85.23 | 0.17 | 0.20% | 1,953,626 |
| Dec 20, 2024 | 82.37 | 85.18 | 82.13 | 85.06 | 1.87 | 2.25% | 5,833,110 |
| Dec 19, 2024 | 82.99 | 84.20 | 82.99 | 83.19 | 0.21 | 0.25% | 2,844,447 |
| Dec 18, 2024 | 85.33 | 85.51 | 82.93 | 82.98 | -2.47 | -2.89% | 2,963,249 |