Public Service Enterprise... (PEG)
NYSE: PEG
· Real-Time Price · USD
80.18
-0.94 (-1.16%)
At close: Sep 08, 2025, 3:59 PM
79.30
-1.10%
Pre-market: Sep 09, 2025, 08:00 AM EDT
PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 81.17 | 81.18 | 79.75 | 80.19 | 80.19 | -1.15% | 3,004,456 |
| Sep 5, 2025 | 81.62 | 81.85 | 80.51 | 81.12 | 81.12 | -0.75% | 1,798,506 |
| Sep 4, 2025 | 81.86 | 82.46 | 80.88 | 81.73 | 81.73 | 0.47% | 2,478,725 |
| Sep 3, 2025 | 81.31 | 81.88 | 81.02 | 81.35 | 81.35 | -0.56% | 1,589,100 |
| Sep 2, 2025 | 81.93 | 82.01 | 81.28 | 81.81 | 81.81 | -0.63% | 2,395,300 |
| Aug 29, 2025 | 82.60 | 83.10 | 82.01 | 82.33 | 82.33 | -0.31% | 2,254,790 |
| Aug 28, 2025 | 82.71 | 83.13 | 82.15 | 82.59 | 82.59 | -0.30% | 2,046,100 |
| Aug 27, 2025 | 83.49 | 83.74 | 82.71 | 82.84 | 82.84 | -0.75% | 2,546,900 |
| Aug 26, 2025 | 82.61 | 83.48 | 82.38 | 83.47 | 83.47 | 1.05% | 6,505,515 |
| Aug 25, 2025 | 83.43 | 83.80 | 82.25 | 82.60 | 82.60 | -1.31% | 2,457,538 |
| Aug 22, 2025 | 83.68 | 83.99 | 83.01 | 83.70 | 83.70 | 0.49% | 3,117,087 |
| Aug 21, 2025 | 85.11 | 85.65 | 83.20 | 83.29 | 83.29 | -2.20% | 2,507,900 |
| Aug 20, 2025 | 84.65 | 85.57 | 84.57 | 85.16 | 85.16 | 0.67% | 2,540,963 |
| Aug 19, 2025 | 84.20 | 84.64 | 84.08 | 84.59 | 84.59 | 0.56% | 1,780,006 |
| Aug 18, 2025 | 85.30 | 85.54 | 83.97 | 84.12 | 84.12 | -1.41% | 2,494,200 |
| Aug 15, 2025 | 86.77 | 86.77 | 85.12 | 85.32 | 85.32 | -1.71% | 2,922,549 |
| Aug 14, 2025 | 87.57 | 87.57 | 86.64 | 86.80 | 86.80 | -0.99% | 1,452,832 |
| Aug 13, 2025 | 88.16 | 88.65 | 86.78 | 87.67 | 87.67 | -0.18% | 2,343,300 |
| 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 |