Public Service Enterprise Group Incorporated - PEG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.95	85.57	85.57	86	84.82	2.66M
February 19, 2026	84.72	85.68	85.68	85.74	84.38	1.67M
February 18, 2026	86.83	84.36	84.36	87.14	84.26	2.4M
February 17, 2026	87.22	86.95	86.95	87.53	86.46	2.8M
February 13, 2026	84.54	86.37	86.37	87.24	84.37	3.47M
February 12, 2026	84.15	84.54	84.54	85.71	84.11	2.2M
February 11, 2026	83.2	84.15	84.15	84.21	82.61	1.8M
February 10, 2026	81.35	83.2	83.2	83.36	81.25	1.48M
February 09, 2026	80.45	81.18	81.18	81.29	80.05	1.64M
February 06, 2026	80.89	80.65	80.65	81.58	80	1.72M
February 05, 2026	80.61	79.79	79.79	80.65	79.51	3.11M
February 04, 2026	81.99	80.14	80.14	82.03	79.74	4.32M
February 03, 2026	80.54	81.56	81.56	82.62	80.45	2.64M
February 02, 2026	82.1	80.31	80.31	82.39	79.95	4.49M
January 30, 2026	81.6	82.36	82.36	82.42	80.97	4.72M
January 29, 2026	81.81	82	82	82.48	80.89	4.25M
January 28, 2026	80.43	81.45	81.45	81.9	80.13	3.64M
January 27, 2026	78.87	80.42	80.42	80.48	78.47	2.53M
January 26, 2026	78.22	79.05	79.05	79.34	78.11	2.33M
January 23, 2026	79.25	78.28	78.28	79.71	77.9	3.37M
January 22, 2026	79.34	79.4	79.4	79.88	78.61	4.45M
January 21, 2026	79.97	79.77	79.77	80.09	78.36	4.53M
January 20, 2026	79.96	79.37	79.37	80.26	78.7	4.49M
January 16, 2026	78.94	79.42	79.42	79.6	78.35	3.47M
January 15, 2026	79.25	79.41	79.41	79.76	79.07	2.47M
January 14, 2026	78.69	78.91	78.91	79.18	78.3	3.5M
January 13, 2026	78.18	78.73	78.73	79.47	78.04	2.29M
January 12, 2026	78.36	78.6	78.6	79.25	77.97	2.79M
January 09, 2026	77.97	78.68	78.68	79.83	77.88	3.74M
January 08, 2026	77.68	77.43	77.43	78.97	77.31	2.99M
January 07, 2026	79.21	77.58	77.58	79.24	77.39	3.08M
January 06, 2026	79.34	78.6	78.6	79.95	78.46	2.78M
January 05, 2026	80.79	79.34	79.34	80.93	78.22	3.7M
January 02, 2026	80.79	80.99	80.99	81.4	79.86	1.78M
December 31, 2025	80.94	80.3	80.3	81.04	80.27	1.61M
December 30, 2025	80.64	80.91	80.91	81.09	80.5	1.27M
December 29, 2025	80.48	80.69	80.69	81.04	80.31	2.07M
December 26, 2025	80.71	80.39	80.39	80.81	80.15	910,300
December 24, 2025	80.44	80.72	80.72	80.86	79.62	749,900
December 23, 2025	80.65	80.43	80.43	81.02	79.51	2.57M
December 22, 2025	80.07	80.72	80.72	81.08	79.51	2.98M
December 19, 2025	80.54	80.01	80.01	81.33	79.99	6.34M
December 18, 2025	80.59	80.66	80.66	81.26	80.21	3.9M
December 17, 2025	79.93	79.91	79.91	80.24	79.37	3.46M
December 16, 2025	80.73	79.93	79.93	81.09	79.72	3.22M
December 15, 2025	79.73	80.6	80.6	80.78	78.88	3M
December 12, 2025	79.17	78.89	78.89	79.55	78.53	3.86M
December 11, 2025	78.6	78.96	78.96	79.7	78.58	3.3M
December 10, 2025	79.03	78.69	78.69	79.08	77.9	2.55M
December 09, 2025	79.3	79.33	78.7	80.52	78.98	4.21M
December 08, 2025	79.57	78.75	78.12	79.82	78.71	3.34M
December 05, 2025	80.37	79.57	79.57	80.71	79.54	4.57M
December 04, 2025	80.62	80.77	80.77	81.49	80.47	2.07M
December 03, 2025	80.73	80.54	80.54	81.25	80.03	3.28M
December 02, 2025	81.76	80.68	80.68	81.8	80.08	2.88M
December 01, 2025	82.9	81.57	81.57	83.19	81.44	2.89M
November 28, 2025	83.25	83.52	83.52	83.8	82.98	1.34M
November 26, 2025	82.27	83.25	83.25	83.67	82.24	1.53M
November 25, 2025	82.44	82.16	82.16	82.56	81.51	1.3M
November 24, 2025	81.41	82.14	82.14	82.38	80.85	3.72M

Public Service Enterprise Group Incorporated (PEG) NYSE