Public Service Enterprise... (PEG)
77.90
-3.65 (-4.48%)
At close: Apr 04, 2025, 3:59 PM
77.73
-0.22%
After-hours: Apr 04, 2025, 05:50 PM EDT
Public Service Enterprise Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 81.31 | 82.36 | 76.91 | 77.73 | -3.82 | -4.68% | 3,810,533 |
| Apr 3, 2025 | 82.75 | 83.53 | 81.35 | 81.55 | -2.24 | -2.67% | 2,666,732 |
| Apr 2, 2025 | 82.59 | 83.97 | 82.27 | 83.79 | 0.53 | 0.64% | 2,352,305 |
| Apr 1, 2025 | 82.23 | 83.38 | 82.08 | 83.26 | 0.96 | 1.17% | 2,208,200 |
| Mar 31, 2025 | 81.40 | 82.71 | 81.10 | 82.30 | 0.67 | 0.82% | 3,169,906 |
| Mar 28, 2025 | 81.26 | 82.40 | 80.76 | 81.63 | 0.92 | 1.14% | 1,907,341 |
| Mar 27, 2025 | 81.77 | 81.77 | 80.52 | 80.71 | -0.82 | -1.01% | 2,519,300 |
| Mar 26, 2025 | 81.44 | 81.87 | 81.06 | 81.53 | 0.11 | 0.14% | 2,168,500 |
| Mar 25, 2025 | 83.28 | 83.78 | 80.73 | 81.42 | -1.91 | -2.29% | 2,615,223 |
| Mar 24, 2025 | 83.47 | 84.56 | 83.25 | 83.33 | 0.35 | 0.42% | 2,446,300 |
| Mar 21, 2025 | 82.90 | 83.21 | 82.31 | 82.98 | -0.32 | -0.38% | 5,340,105 |
| Mar 20, 2025 | 82.96 | 83.69 | 82.71 | 83.30 | 0.17 | 0.20% | 3,100,569 |
| Mar 19, 2025 | 82.03 | 83.50 | 81.94 | 83.13 | 0.96 | 1.17% | 3,738,413 |
| Mar 18, 2025 | 81.53 | 82.37 | 81.42 | 82.17 | -0.06 | -0.07% | 3,348,600 |
| Mar 17, 2025 | 81.36 | 82.84 | 80.90 | 82.23 | 0.70 | 0.86% | 2,031,049 |
| Mar 14, 2025 | 80.21 | 81.64 | 79.83 | 81.53 | 1.79 | 2.24% | 2,287,104 |
| Mar 13, 2025 | 79.56 | 80.50 | 78.95 | 79.74 | 0.17 | 0.21% | 2,395,141 |
| Mar 12, 2025 | 79.10 | 80.53 | 78.43 | 79.57 | 1.02 | 1.30% | 3,191,300 |
| Mar 11, 2025 | 78.67 | 79.84 | 78.02 | 78.55 | -0.04 | -0.05% | 3,927,700 |
| Mar 10, 2025 | 78.12 | 78.67 | 76.90 | 78.59 | -0.50 | -0.63% | 6,025,340 |
| Mar 7, 2025 | 77.93 | 79.21 | 77.55 | 79.09 | 0.89 | 1.14% | 4,392,000 |
| Mar 6, 2025 | 80.49 | 80.78 | 77.48 | 78.20 | -3.46 | -4.24% | 3,705,206 |
| Mar 5, 2025 | 80.97 | 82.62 | 80.83 | 81.66 | 0.25 | 0.31% | 4,955,922 |
| Mar 4, 2025 | 81.69 | 82.58 | 80.44 | 81.41 | -0.35 | -0.43% | 3,373,628 |
| 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 |