Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
83.92
+0.01 (0.01%)
Mar 5, 2026, 4:00 PM EST - Market closed
PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 83.38 | 84.27 | 82.89 | 83.92 | 83.92 | 0.01% | 3,249,255 |
| Mar 4, 2026 | 83.82 | 84.33 | 83.12 | 83.91 | 83.91 | -0.06% | 3,284,511 |
| Mar 3, 2026 | 83.20 | 84.72 | 81.33 | 83.96 | 83.96 | -0.64% | 3,395,323 |
| Mar 2, 2026 | 85.96 | 86.33 | 84.33 | 84.50 | 84.50 | -1.82% | 3,688,997 |
| Feb 27, 2026 | 85.93 | 86.46 | 85.21 | 86.07 | 86.07 | 0.26% | 3,837,926 |
| Feb 26, 2026 | 86.50 | 87.63 | 85.09 | 85.85 | 85.85 | -0.14% | 4,043,890 |
| Feb 25, 2026 | 86.50 | 86.82 | 84.91 | 85.97 | 85.97 | -0.31% | 3,091,643 |
| Feb 24, 2026 | 86.26 | 86.47 | 84.99 | 86.24 | 86.24 | -0.08% | 1,765,719 |
| Feb 23, 2026 | 86.03 | 86.67 | 85.43 | 86.31 | 86.31 | 0.86% | 1,945,333 |
| Feb 20, 2026 | 85.95 | 86.00 | 84.82 | 85.57 | 85.57 | -0.13% | 2,663,224 |
| Feb 19, 2026 | 84.72 | 85.74 | 84.38 | 85.68 | 85.68 | 1.56% | 1,668,555 |
| Feb 18, 2026 | 86.83 | 87.14 | 84.26 | 84.36 | 84.36 | -2.98% | 2,107,883 |
| Feb 17, 2026 | 87.22 | 87.53 | 86.46 | 86.95 | 86.95 | 0.67% | 2,484,340 |
| Feb 13, 2026 | 84.54 | 87.24 | 84.37 | 86.37 | 86.37 | 2.16% | 3,467,463 |
| Feb 12, 2026 | 84.15 | 85.71 | 84.11 | 84.54 | 84.54 | 0.46% | 2,195,961 |
| Feb 11, 2026 | 83.20 | 84.21 | 82.61 | 84.15 | 84.15 | 1.14% | 1,801,155 |
| Feb 10, 2026 | 81.35 | 83.36 | 81.25 | 83.20 | 83.20 | 2.49% | 1,479,043 |
| Feb 9, 2026 | 80.45 | 81.29 | 80.05 | 81.18 | 81.18 | 0.66% | 1,628,153 |
| Feb 6, 2026 | 80.89 | 81.58 | 80.00 | 80.65 | 80.65 | 1.08% | 1,711,869 |
| Feb 5, 2026 | 80.61 | 80.65 | 79.51 | 79.79 | 79.79 | -0.44% | 3,109,611 |
| Feb 4, 2026 | 81.99 | 82.03 | 79.74 | 80.14 | 80.14 | -1.74% | 4,315,560 |
| Feb 3, 2026 | 80.54 | 82.62 | 80.45 | 81.56 | 81.56 | 1.56% | 2,432,137 |
| Feb 2, 2026 | 82.10 | 82.39 | 79.95 | 80.31 | 80.31 | -2.49% | 4,469,817 |
| Jan 30, 2026 | 81.60 | 82.42 | 80.97 | 82.36 | 82.36 | 0.44% | 4,719,258 |
| Jan 29, 2026 | 81.81 | 82.48 | 80.89 | 82.00 | 82.00 | 0.68% | 4,250,008 |
| Jan 28, 2026 | 80.43 | 81.90 | 80.13 | 81.45 | 81.45 | 1.28% | 3,631,728 |
| Jan 27, 2026 | 78.87 | 80.48 | 78.47 | 80.42 | 80.42 | 1.73% | 2,532,456 |
| Jan 26, 2026 | 78.22 | 79.34 | 78.12 | 79.05 | 79.05 | 0.98% | 2,319,334 |
| Jan 23, 2026 | 79.25 | 79.71 | 77.90 | 78.28 | 78.28 | -1.41% | 3,366,892 |
| Jan 22, 2026 | 79.34 | 79.88 | 78.62 | 79.40 | 79.40 | -0.46% | 4,448,597 |
| Jan 21, 2026 | 79.97 | 80.09 | 78.36 | 79.77 | 79.77 | 0.50% | 4,528,597 |
| Jan 20, 2026 | 79.96 | 80.26 | 78.70 | 79.37 | 79.37 | -0.06% | 4,307,002 |
| Jan 16, 2026 | 78.94 | 79.60 | 78.35 | 79.42 | 79.42 | 0.01% | 3,305,463 |
| Jan 15, 2026 | 79.25 | 79.76 | 79.07 | 79.41 | 79.41 | 0.63% | 2,408,357 |
| Jan 14, 2026 | 78.69 | 79.18 | 78.30 | 78.91 | 78.91 | 0.23% | 3,498,541 |
| Jan 13, 2026 | 78.18 | 79.47 | 78.04 | 78.73 | 78.73 | 0.17% | 2,292,661 |
| Jan 12, 2026 | 78.36 | 79.25 | 77.97 | 78.60 | 78.60 | -0.10% | 2,529,219 |
| Jan 9, 2026 | 77.97 | 79.83 | 77.88 | 78.68 | 78.68 | 1.61% | 3,736,726 |
| Jan 8, 2026 | 77.68 | 78.97 | 77.31 | 77.43 | 77.43 | -0.19% | 2,989,003 |
| Jan 7, 2026 | 79.21 | 79.24 | 77.39 | 77.58 | 77.58 | -1.30% | 3,065,484 |
| Jan 6, 2026 | 79.34 | 79.95 | 78.46 | 78.60 | 78.60 | -0.93% | 2,528,893 |
| Jan 5, 2026 | 80.79 | 80.93 | 78.22 | 79.34 | 79.34 | -2.04% | 3,203,611 |
| Jan 2, 2026 | 80.79 | 81.40 | 79.86 | 80.99 | 80.99 | 0.86% | 1,782,644 |
| Dec 31, 2025 | 80.94 | 81.04 | 80.27 | 80.30 | 80.30 | -0.75% | 1,606,189 |
| Dec 30, 2025 | 80.64 | 81.09 | 80.50 | 80.91 | 80.91 | 0.27% | 1,260,756 |
| Dec 29, 2025 | 80.48 | 81.04 | 80.31 | 80.69 | 80.69 | 0.37% | 2,053,404 |
| Dec 26, 2025 | 80.71 | 80.81 | 80.15 | 80.39 | 80.39 | -0.41% | 910,170 |
| Dec 24, 2025 | 80.44 | 80.86 | 79.62 | 80.72 | 80.72 | 0.36% | 749,881 |
| Dec 23, 2025 | 80.65 | 81.02 | 79.51 | 80.43 | 80.43 | -0.36% | 2,570,771 |
| Dec 22, 2025 | 80.07 | 81.09 | 79.51 | 80.72 | 80.72 | 0.89% | 2,981,876 |
| Dec 19, 2025 | 80.54 | 81.33 | 79.99 | 80.01 | 80.01 | -0.81% | 6,335,999 |
| Dec 18, 2025 | 80.59 | 81.26 | 80.21 | 80.66 | 80.66 | 0.94% | 3,904,091 |
| Dec 17, 2025 | 79.93 | 80.24 | 79.37 | 79.91 | 79.91 | -0.03% | 3,462,912 |
| Dec 16, 2025 | 80.73 | 81.09 | 79.72 | 79.93 | 79.93 | -0.83% | 3,217,024 |
| Dec 15, 2025 | 79.73 | 80.78 | 78.88 | 80.60 | 80.60 | 2.17% | 3,003,605 |
| Dec 12, 2025 | 79.17 | 79.55 | 78.53 | 78.89 | 78.89 | -0.09% | 3,859,055 |
| Dec 11, 2025 | 78.60 | 79.70 | 78.58 | 78.96 | 78.96 | 0.34% | 3,297,152 |
| Dec 10, 2025 | 79.03 | 79.08 | 77.90 | 78.69 | 78.69 | -0.81% | 2,554,593 |
| Dec 9, 2025 | 79.30 | 80.52 | 78.98 | 79.33 | 78.70 | 0.74% | 4,205,060 |
| Dec 8, 2025 | 79.57 | 79.82 | 78.71 | 78.75 | 78.13 | -1.03% | 3,340,053 |
| Dec 5, 2025 | 80.37 | 80.71 | 79.54 | 79.57 | 78.94 | -1.49% | 4,567,794 |
| Dec 4, 2025 | 80.62 | 81.49 | 80.47 | 80.77 | 80.13 | 0.29% | 2,066,520 |
| Dec 3, 2025 | 80.73 | 81.25 | 80.03 | 80.54 | 79.90 | -0.17% | 3,278,197 |
| Dec 2, 2025 | 81.76 | 81.80 | 80.09 | 80.68 | 80.04 | -1.09% | 2,878,608 |
| Dec 1, 2025 | 82.90 | 83.19 | 81.44 | 81.57 | 80.92 | -2.33% | 2,890,153 |
| Nov 28, 2025 | 83.25 | 83.80 | 82.98 | 83.52 | 82.86 | 0.32% | 1,335,017 |
| Nov 26, 2025 | 82.27 | 83.67 | 82.24 | 83.25 | 82.59 | 1.33% | 1,529,154 |
| Nov 25, 2025 | 82.44 | 82.56 | 81.51 | 82.16 | 81.51 | 0.02% | 1,304,603 |
| Nov 24, 2025 | 81.41 | 82.38 | 80.85 | 82.14 | 81.49 | 1.07% | 3,715,121 |
| Nov 21, 2025 | 81.16 | 81.56 | 80.33 | 81.27 | 80.63 | 0.63% | 2,581,494 |
| Nov 20, 2025 | 82.32 | 83.01 | 80.69 | 80.76 | 80.12 | -0.43% | 2,962,463 |
| Nov 19, 2025 | 82.40 | 82.80 | 81.02 | 81.11 | 80.47 | -1.52% | 2,118,138 |
| Nov 18, 2025 | 82.29 | 83.10 | 82.15 | 82.36 | 81.71 | -0.13% | 1,857,429 |
| Nov 17, 2025 | 82.97 | 82.97 | 81.71 | 82.47 | 81.82 | -0.45% | 2,567,510 |
| Nov 14, 2025 | 82.38 | 83.44 | 81.94 | 82.84 | 82.18 | 0.55% | 2,378,676 |
| Nov 13, 2025 | 83.31 | 83.64 | 82.18 | 82.39 | 81.74 | -1.36% | 2,268,342 |
| Nov 12, 2025 | 83.70 | 83.85 | 82.91 | 83.53 | 82.87 | -0.26% | 2,209,227 |
| Nov 11, 2025 | 83.17 | 83.79 | 82.83 | 83.75 | 83.09 | 0.61% | 1,319,921 |
| Nov 10, 2025 | 83.02 | 83.82 | 82.78 | 83.24 | 82.58 | -0.08% | 2,173,441 |
| Nov 7, 2025 | 82.22 | 83.31 | 81.69 | 83.31 | 82.65 | 1.10% | 3,764,324 |
| Nov 6, 2025 | 80.30 | 82.79 | 80.30 | 82.40 | 81.75 | 3.18% | 4,687,315 |
| Nov 5, 2025 | 82.26 | 82.26 | 79.29 | 79.86 | 79.23 | -2.40% | 3,629,009 |
| Nov 4, 2025 | 80.72 | 82.16 | 80.01 | 81.82 | 81.17 | 0.57% | 2,344,586 |
| Nov 3, 2025 | 80.82 | 81.87 | 79.56 | 81.36 | 80.71 | 0.99% | 3,974,555 |
| Oct 31, 2025 | 80.08 | 81.37 | 79.57 | 80.56 | 79.92 | -0.24% | 3,539,587 |
| Oct 30, 2025 | 80.16 | 81.41 | 80.00 | 80.75 | 80.11 | 0.57% | 2,527,001 |
| Oct 29, 2025 | 81.37 | 81.74 | 80.14 | 80.29 | 79.65 | -1.21% | 2,535,407 |
| Oct 28, 2025 | 83.16 | 83.47 | 81.25 | 81.27 | 80.63 | -2.61% | 2,157,010 |
| Oct 27, 2025 | 83.22 | 83.62 | 82.69 | 83.45 | 82.79 | 0.41% | 1,847,113 |
| Oct 24, 2025 | 83.50 | 83.50 | 82.67 | 83.11 | 82.45 | 0.46% | 3,082,020 |
| Oct 23, 2025 | 84.22 | 84.25 | 82.38 | 82.73 | 82.07 | -1.27% | 1,838,754 |
| Oct 22, 2025 | 84.02 | 84.09 | 83.11 | 83.79 | 83.13 | 0.81% | 2,024,843 |
| Oct 21, 2025 | 84.97 | 85.07 | 82.63 | 83.12 | 82.46 | -2.02% | 1,958,966 |
| Oct 20, 2025 | 84.99 | 86.09 | 84.52 | 84.83 | 84.16 | 0.09% | 2,151,778 |
| Oct 17, 2025 | 84.14 | 84.80 | 83.51 | 84.75 | 84.08 | 0.49% | 2,546,819 |
| Oct 16, 2025 | 85.21 | 85.93 | 83.95 | 84.34 | 83.67 | -0.46% | 2,713,711 |
| Oct 15, 2025 | 83.19 | 85.21 | 82.88 | 84.73 | 84.06 | 2.78% | 3,361,011 |
| Oct 14, 2025 | 81.51 | 83.32 | 81.49 | 82.44 | 81.79 | 0.86% | 2,588,863 |
| Oct 13, 2025 | 80.75 | 82.38 | 80.51 | 81.74 | 81.09 | 1.35% | 2,235,621 |
| Oct 10, 2025 | 81.69 | 82.33 | 80.20 | 80.65 | 80.01 | -0.92% | 2,713,160 |