Public Service Enterprise... (PEG)
86.72
1.66 (1.95%)
At close: Jan 15, 2025, 9:43 AM
PEG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 84.42 | 85.63 | 84.24 | 85.06 | 0.95 | 1.13% | 1,496,408 |
| 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 |
| Dec 17, 2024 | 85.45 | 86.29 | 84.97 | 85.45 | -0.60 | -0.70% | 1,810,800 |
| Dec 16, 2024 | 86.87 | 86.98 | 85.92 | 86.05 | -0.76 | -0.88% | 1,985,338 |
| Dec 13, 2024 | 86.16 | 87.06 | 86.00 | 86.81 | 0.86 | 1.00% | 2,143,233 |
| Dec 12, 2024 | 86.34 | 86.96 | 85.55 | 85.95 | 0.39 | 0.46% | 2,129,700 |
| Dec 11, 2024 | 86.66 | 86.66 | 85.30 | 85.56 | -0.82 | -0.95% | 3,585,600 |
| Dec 10, 2024 | 87.12 | 87.12 | 85.34 | 86.38 | -1.52 | -1.73% | 3,115,820 |
| Dec 9, 2024 | 89.82 | 89.99 | 87.87 | 87.90 | -2.10 | -2.33% | 2,639,300 |
| Dec 6, 2024 | 91.30 | 91.62 | 89.66 | 90.00 | -1.52 | -1.66% | 1,646,800 |
| Dec 5, 2024 | 91.73 | 92.25 | 91.44 | 91.52 | -0.28 | -0.31% | 2,066,561 |
| Dec 4, 2024 | 91.27 | 91.86 | 90.80 | 91.80 | 0.64 | 0.70% | 1,725,847 |
| Dec 3, 2024 | 93.20 | 93.36 | 91.15 | 91.16 | -1.11 | -1.20% | 2,458,400 |
| Dec 2, 2024 | 94.89 | 94.99 | 92.19 | 92.27 | -2.03 | -2.15% | 2,078,943 |
| Nov 29, 2024 | 94.53 | 94.92 | 93.92 | 94.30 | 0.10 | 0.11% | 1,190,100 |
| Nov 27, 2024 | 94.70 | 95.22 | 94.01 | 94.20 | -0.31 | -0.33% | 2,502,021 |
| Nov 26, 2024 | 93.06 | 94.67 | 92.98 | 94.51 | 1.49 | 1.60% | 2,657,713 |
| Nov 25, 2024 | 92.79 | 93.11 | 91.39 | 93.02 | 0.62 | 0.67% | 5,326,664 |
| Nov 22, 2024 | 92.78 | 93.00 | 91.90 | 92.40 | 0.05 | 0.05% | 1,784,914 |
| Nov 21, 2024 | 90.75 | 92.41 | 90.36 | 92.35 | 1.86 | 2.06% | 2,162,909 |
| Nov 20, 2024 | 90.19 | 90.83 | 89.43 | 90.49 | 0.40 | 0.44% | 1,641,032 |
| Nov 19, 2024 | 89.01 | 90.11 | 88.54 | 90.09 | 0.66 | 0.74% | 2,318,800 |
| Nov 18, 2024 | 88.67 | 90.21 | 88.52 | 89.43 | 0.44 | 0.49% | 2,444,716 |
| Nov 15, 2024 | 86.94 | 89.05 | 86.58 | 88.99 | 1.99 | 2.29% | 2,473,685 |
| Nov 14, 2024 | 87.61 | 87.81 | 86.43 | 87.00 | -0.01 | -0.01% | 1,669,505 |
| Nov 13, 2024 | 87.33 | 87.99 | 86.66 | 87.01 | 0.28 | 0.32% | 2,372,200 |
| Nov 12, 2024 | 87.77 | 88.17 | 86.28 | 86.73 | -1.21 | -1.38% | 2,528,931 |
| Nov 11, 2024 | 86.07 | 88.02 | 85.79 | 87.94 | 2.12 | 2.47% | 2,452,031 |
| Nov 8, 2024 | 84.75 | 86.46 | 84.69 | 85.82 | 1.59 | 1.89% | 2,639,223 |
| Nov 7, 2024 | 83.91 | 84.94 | 83.65 | 84.23 | 0.42 | 0.50% | 2,625,700 |
| Nov 6, 2024 | 84.08 | 84.55 | 82.38 | 83.81 | 0.03 | 0.04% | 2,757,408 |
| Nov 5, 2024 | 82.19 | 83.97 | 82.08 | 83.78 | 1.91 | 2.33% | 2,693,420 |
| Nov 4, 2024 | 84.20 | 85.03 | 81.00 | 81.87 | -5.44 | -6.23% | 5,444,147 |
| Nov 1, 2024 | 89.41 | 89.55 | 87.23 | 87.31 | -2.10 | -2.35% | 2,517,443 |
| Oct 31, 2024 | 88.72 | 89.80 | 88.29 | 89.41 | 1.05 | 1.19% | 2,940,502 |