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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	82.67	81.22	81.22	82.75	81.13	2.22M
July 01, 2025	83.94	82.87	82.87	84.6	82.65	2.67M
June 30, 2025	83.5	84.18	84.18	84.36	83.22	2.84M
June 27, 2025	83.03	83.52	83.52	84.16	82.96	2.76M
June 26, 2025	82.62	83.03	83.03	83.09	82.11	2.39M
June 25, 2025	82.91	82.75	82.75	83.45	82.08	2.79M
June 24, 2025	83.04	83.13	83.13	83.76	82.78	1.98M
June 23, 2025	82.35	83.34	83.34	83.45	82.35	2.57M
June 20, 2025	82.22	82.1	82.1	82.57	81.72	5.29M
June 18, 2025	81.18	82.1	82.1	82.45	80.91	3.58M
June 17, 2025	80.8	81.04	81.04	81.56	80	2.95M
June 16, 2025	81.26	81.16	81.16	81.98	80.79	2.53M
June 13, 2025	81.28	81	81	81.34	80.5	1.44M
June 12, 2025	80.64	81.56	81.56	81.72	80.51	3.36M
June 11, 2025	80.15	80.81	80.81	80.93	79.78	3.65M

Public Service Enterprise Group Incorporated (PEG) NYSE