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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	81.19	82.3	82.3	82.33	80.96	2.33M
September 25, 2025	82.03	80.88	80.88	82.28	80.78	2.63M
September 24, 2025	82.32	82.4	82.4	82.8	82.09	2.46M
September 23, 2025	81.92	82.21	82.21	82.3	81.45	1.89M
September 22, 2025	81.65	81.73	81.73	82.05	80.69	2.33M
September 19, 2025	81.37	81.6	81.6	81.91	80.82	4.63M
September 18, 2025	80.61	81.19	81.19	81.91	80.15	2.43M
September 17, 2025	81.6	80.43	80.43	81.98	80.22	3.41M
September 16, 2025	82.58	81.22	81.22	82.93	81.13	1.71M
September 15, 2025	82.76	82.97	82.97	83.66	82.75	2.28M
September 12, 2025	81.86	82.69	82.69	82.92	81.84	1.61M
September 11, 2025	81.82	82.03	82.03	82.45	81.28	2.23M
September 10, 2025	80.21	81.72	81.72	81.94	80	4.37M
September 09, 2025	79.59	79.99	79.99	80.19	79.26	3.12M
September 08, 2025	81.17	80.19	79.56	81.18	79.75	3.01M
September 05, 2025	81.62	81.12	81.12	81.85	80.51	1.8M
September 04, 2025	81.86	81.73	81.73	82.46	80.88	2.48M
September 03, 2025	81.31	81.35	81.35	81.88	81.02	1.59M
September 02, 2025	81.93	81.81	81.81	82.01	81.28	2.4M
August 29, 2025	82.6	82.33	82.33	83.1	82.01	2.25M
August 28, 2025	82.71	82.59	82.59	83.13	82.15	2.05M
August 27, 2025	83.49	82.84	82.84	83.74	82.71	2.55M
August 26, 2025	82.61	83.47	83.47	83.48	82.38	6.51M
August 25, 2025	83.43	82.6	82.6	83.8	82.25	2.46M
August 22, 2025	83.68	83.7	83.7	83.99	83.01	3.12M
August 21, 2025	85.11	83.29	83.29	85.65	83.2	2.51M
August 20, 2025	84.82	85.16	85.16	85.57	84.57	2.17M
August 19, 2025	84.2	84.59	84.59	84.64	84.08	1.78M
August 18, 2025	85.3	84.12	84.12	85.54	83.97	2.49M
August 15, 2025	86.77	85.32	85.32	86.77	85.12	2.92M
August 14, 2025	87.57	86.8	86.8	87.57	86.64	1.45M
August 13, 2025	88.16	87.67	87.67	88.65	86.78	2.34M
August 12, 2025	86.71	87.83	87.83	88.19	86.51	2.21M
August 11, 2025	87.68	86.54	86.54	87.97	86.24	3.12M
August 08, 2025	87.97	87.68	87.68	88.19	87.09	2.4M
August 07, 2025	85.58	87.47	87.47	87.74	85.58	2.69M
August 06, 2025	88.2	85.87	85.87	88.62	85.85	4.03M
August 05, 2025	89.48	88.17	88.17	91.26	87.24	3.58M
August 04, 2025	89.4	90.14	90.14	90.66	89.26	2.48M
August 01, 2025	89.79	88.97	88.97	89.9	88.63	2.46M
July 31, 2025	88.28	89.79	89.79	90.09	88.14	2.45M
July 30, 2025	88.58	88.88	88.88	89.7	88.38	2.68M
July 29, 2025	87.37	88.61	88.61	88.67	87.01	2.07M
July 28, 2025	87.56	86.94	86.94	87.56	86.47	1.87M
July 25, 2025	86.97	87.58	87.58	87.74	86.74	1.92M
July 24, 2025	86.83	86.93	86.93	87.12	85.83	2M
July 23, 2025	86.85	86.67	86.67	88.03	86.15	3.65M
July 22, 2025	84.59	85.79	85.79	85.79	84.46	2.77M
July 21, 2025	84.46	84.41	84.41	85.42	84.27	2.45M
July 18, 2025	83.2	84.31	84.31	84.78	83.14	3.01M
July 17, 2025	81.93	82.75	82.75	83.41	81.82	2.51M
July 16, 2025	81.24	82.17	82.17	82.41	81.24	2.52M
July 15, 2025	82.72	81.85	81.85	82.98	81.53	3.58M
July 14, 2025	82.02	83	83	83.3	81.86	2.36M
July 11, 2025	81.23	82.55	82.55	82.73	81.19	1.87M
July 10, 2025	80.67	82.16	82.16	82.35	80.67	1.79M
July 09, 2025	81.69	81.57	81.57	81.94	80.66	1.85M
July 08, 2025	81.7	81.6	81.6	82.05	80.79	2.07M
July 07, 2025	82.5	82.29	82.29	82.62	81.66	2.28M
July 03, 2025	81.1	81.17	81.17	81.82	80.6	2.02M

Public Service Enterprise Group Incorporated (PEG) NYSE