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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	81.16	81.27	81.27	81.56	80.33	2.58M
November 20, 2025	82.32	80.76	80.76	83.01	80.69	2.96M
November 19, 2025	82.4	81.11	81.11	82.8	81.02	2.12M
November 18, 2025	82.29	82.36	82.36	83.1	82.15	1.86M
November 17, 2025	82.97	82.47	82.47	82.97	81.71	2.57M
November 14, 2025	82.38	82.84	82.84	83.44	81.94	2.38M
November 13, 2025	83.31	82.39	82.39	83.64	82.18	2.27M
November 12, 2025	83.7	83.53	83.53	83.85	82.91	2.21M
November 11, 2025	83.17	83.75	83.75	83.79	82.83	1.32M
November 10, 2025	83.02	83.24	83.24	83.82	82.78	2.17M
November 07, 2025	82.22	83.31	83.31	83.31	81.69	3.76M
November 06, 2025	80.3	82.4	82.4	82.79	80.3	4.69M
November 05, 2025	82.26	79.86	79.86	82.26	79.29	3.63M
November 04, 2025	80.72	81.82	81.82	82.16	80.01	2.34M
November 03, 2025	80.82	81.36	81.36	81.87	79.56	3.97M
October 31, 2025	80.08	80.56	80.56	81.37	79.57	3.54M
October 30, 2025	80.16	80.75	80.75	81.41	80	2.53M
October 29, 2025	81.37	80.29	80.29	81.74	80.14	2.54M
October 28, 2025	83.16	81.27	81.27	83.47	81.25	2.16M
October 27, 2025	83.22	83.45	83.45	83.62	82.69	1.85M
October 24, 2025	83.5	83.11	83.11	83.5	82.67	3.08M
October 23, 2025	84.22	82.73	82.73	84.25	82.38	1.84M
October 22, 2025	84.02	83.79	83.79	84.09	83.11	2.02M
October 21, 2025	84.97	83.12	83.12	85.07	82.63	1.96M
October 20, 2025	84.99	84.83	84.83	86.09	84.52	2.15M
October 17, 2025	84.14	84.75	84.75	84.8	83.51	2.55M
October 16, 2025	85.21	84.34	84.34	85.93	83.95	2.71M
October 15, 2025	83.19	84.73	84.73	85.21	82.88	3.36M
October 14, 2025	81.51	82.44	82.44	83.32	81.49	2.53M
October 13, 2025	80.75	81.74	81.74	82.38	80.51	2.24M
October 10, 2025	81.69	80.65	80.65	82.33	80.19	2.71M
October 09, 2025	82.28	81.4	81.4	82.36	81.09	2.47M
October 08, 2025	80.78	81.8	81.8	82.67	80.25	3.85M
October 07, 2025	81.59	80.52	80.52	82.25	80.16	3.35M
October 06, 2025	82.5	81.84	81.84	82.58	80.12	3.74M
October 03, 2025	81.87	82	82	82.35	81.52	3.05M
October 02, 2025	82.39	81.58	81.58	82.72	81.13	3.16M
October 01, 2025	83.45	82.55	82.55	83.93	82.46	2.21M
September 30, 2025	83.02	83.46	83.46	83.49	82.6	2.57M
September 29, 2025	82.31	83.04	83.04	83.23	81.51	2.91M
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

Public Service Enterprise Group Incorporated (PEG) NYSE