Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
79.57
-1.20 (-1.49%)
At close: Dec 5, 2025, 4:00 PM EST
80.45
+0.88 (1.11%)
After-hours: Dec 5, 2025, 7:58 PM EST
PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.37 | 80.71 | 79.54 | 79.57 | 79.57 | -1.49% | 4,557,459 |
| Dec 4, 2025 | 80.62 | 81.49 | 80.47 | 80.77 | 80.77 | 0.29% | 2,065,662 |
| Dec 3, 2025 | 80.73 | 81.25 | 80.03 | 80.54 | 80.54 | -0.17% | 2,800,651 |
| Dec 2, 2025 | 81.76 | 81.80 | 80.09 | 80.68 | 80.68 | -1.09% | 2,769,833 |
| Dec 1, 2025 | 82.90 | 83.19 | 81.44 | 81.57 | 81.57 | -2.33% | 2,890,123 |
| Nov 28, 2025 | 83.25 | 83.80 | 82.98 | 83.52 | 83.52 | 0.32% | 1,335,017 |
| Nov 26, 2025 | 82.27 | 83.67 | 82.24 | 83.25 | 83.25 | 1.33% | 1,529,154 |
| Nov 25, 2025 | 82.44 | 82.56 | 81.51 | 82.16 | 82.16 | 0.02% | 1,304,603 |
| Nov 24, 2025 | 81.41 | 82.38 | 80.85 | 82.14 | 82.14 | 1.07% | 3,715,121 |
| Nov 21, 2025 | 81.16 | 81.56 | 80.33 | 81.27 | 81.27 | 0.63% | 2,581,494 |
| Nov 20, 2025 | 82.32 | 83.01 | 80.69 | 80.76 | 80.76 | -0.43% | 2,962,463 |
| Nov 19, 2025 | 82.40 | 82.80 | 81.02 | 81.11 | 81.11 | -1.52% | 2,118,138 |
| Nov 18, 2025 | 82.29 | 83.10 | 82.15 | 82.36 | 82.36 | -0.13% | 1,857,429 |
| Nov 17, 2025 | 82.97 | 82.97 | 81.71 | 82.47 | 82.47 | -0.45% | 2,567,510 |
| Nov 14, 2025 | 82.38 | 83.44 | 81.94 | 82.84 | 82.84 | 0.55% | 2,378,676 |
| Nov 13, 2025 | 83.31 | 83.64 | 82.18 | 82.39 | 82.39 | -1.36% | 2,268,342 |
| Nov 12, 2025 | 83.70 | 83.85 | 82.91 | 83.53 | 83.53 | -0.26% | 2,209,227 |
| Nov 11, 2025 | 83.17 | 83.79 | 82.83 | 83.75 | 83.75 | 0.61% | 1,319,921 |
| Nov 10, 2025 | 83.02 | 83.82 | 82.78 | 83.24 | 83.24 | -0.08% | 2,173,441 |
| Nov 7, 2025 | 82.22 | 83.31 | 81.69 | 83.31 | 83.31 | 1.10% | 3,764,324 |
| Nov 6, 2025 | 80.30 | 82.79 | 80.30 | 82.40 | 82.40 | 3.18% | 4,687,315 |
| Nov 5, 2025 | 82.26 | 82.26 | 79.29 | 79.86 | 79.86 | -2.40% | 3,629,009 |
| Nov 4, 2025 | 80.72 | 82.16 | 80.01 | 81.82 | 81.82 | 0.57% | 2,344,586 |
| Nov 3, 2025 | 80.82 | 81.87 | 79.56 | 81.36 | 81.36 | 0.99% | 3,974,555 |
| Oct 31, 2025 | 80.08 | 81.37 | 79.57 | 80.56 | 80.56 | -0.24% | 3,539,587 |
| Oct 30, 2025 | 80.16 | 81.41 | 80.00 | 80.75 | 80.75 | 0.57% | 2,527,001 |
| Oct 29, 2025 | 81.37 | 81.74 | 80.14 | 80.29 | 80.29 | -1.21% | 2,535,407 |
| Oct 28, 2025 | 83.16 | 83.47 | 81.25 | 81.27 | 81.27 | -2.61% | 2,157,010 |
| Oct 27, 2025 | 83.22 | 83.62 | 82.69 | 83.45 | 83.45 | 0.41% | 1,847,113 |
| Oct 24, 2025 | 83.50 | 83.50 | 82.67 | 83.11 | 83.11 | 0.46% | 3,082,020 |
| Oct 23, 2025 | 84.22 | 84.25 | 82.38 | 82.73 | 82.73 | -1.27% | 1,838,754 |
| Oct 22, 2025 | 84.02 | 84.09 | 83.11 | 83.79 | 83.79 | 0.81% | 2,024,843 |
| Oct 21, 2025 | 84.97 | 85.07 | 82.63 | 83.12 | 83.12 | -2.02% | 1,958,966 |
| Oct 20, 2025 | 84.99 | 86.09 | 84.52 | 84.83 | 84.83 | 0.09% | 2,151,778 |
| Oct 17, 2025 | 84.14 | 84.80 | 83.51 | 84.75 | 84.75 | 0.49% | 2,546,819 |
| Oct 16, 2025 | 85.21 | 85.93 | 83.95 | 84.34 | 84.34 | -0.46% | 2,713,711 |
| Oct 15, 2025 | 83.19 | 85.21 | 82.88 | 84.73 | 84.73 | 2.78% | 3,361,011 |
| Oct 14, 2025 | 81.51 | 83.32 | 81.49 | 82.44 | 82.44 | 0.86% | 2,588,863 |
| Oct 13, 2025 | 80.75 | 82.38 | 80.51 | 81.74 | 81.74 | 1.35% | 2,235,621 |
| Oct 10, 2025 | 81.69 | 82.33 | 80.20 | 80.65 | 80.65 | -0.92% | 2,713,160 |
| Oct 9, 2025 | 82.28 | 82.53 | 81.09 | 81.40 | 81.40 | -0.49% | 2,471,644 |
| Oct 8, 2025 | 80.78 | 82.67 | 80.25 | 81.80 | 81.80 | 1.59% | 3,850,936 |
| Oct 7, 2025 | 81.59 | 82.25 | 80.16 | 80.52 | 80.52 | -1.61% | 3,351,541 |
| Oct 6, 2025 | 82.50 | 82.58 | 80.12 | 81.84 | 81.84 | -0.20% | 3,741,484 |
| Oct 3, 2025 | 81.87 | 82.35 | 81.52 | 82.00 | 82.00 | 0.51% | 3,053,006 |
| Oct 2, 2025 | 82.39 | 82.72 | 81.13 | 81.58 | 81.58 | -1.18% | 3,159,077 |
| Oct 1, 2025 | 83.45 | 83.93 | 82.46 | 82.55 | 82.55 | -1.09% | 2,213,509 |
| Sep 30, 2025 | 83.02 | 83.49 | 82.60 | 83.46 | 83.46 | 0.51% | 2,568,813 |
| Sep 29, 2025 | 82.31 | 83.23 | 81.51 | 83.04 | 83.04 | 0.90% | 2,906,847 |
| Sep 26, 2025 | 81.19 | 82.33 | 80.96 | 82.30 | 82.30 | 1.76% | 2,326,361 |
| Sep 25, 2025 | 82.03 | 82.28 | 80.78 | 80.88 | 80.88 | -1.84% | 2,627,560 |
| Sep 24, 2025 | 82.32 | 82.80 | 82.09 | 82.40 | 82.40 | 0.23% | 2,460,283 |
| Sep 23, 2025 | 81.92 | 82.30 | 81.45 | 82.21 | 82.21 | 0.59% | 1,894,186 |
| Sep 22, 2025 | 81.65 | 82.05 | 80.69 | 81.73 | 81.73 | 0.16% | 2,331,381 |
| Sep 19, 2025 | 81.37 | 81.91 | 80.82 | 81.60 | 81.60 | 0.50% | 4,629,456 |
| Sep 18, 2025 | 80.61 | 81.91 | 80.15 | 81.19 | 81.19 | 0.94% | 2,426,337 |
| Sep 17, 2025 | 81.60 | 81.98 | 80.22 | 80.43 | 80.43 | -0.97% | 3,405,542 |
| Sep 16, 2025 | 82.58 | 82.93 | 81.13 | 81.22 | 81.22 | -2.11% | 1,707,305 |
| Sep 15, 2025 | 82.76 | 83.66 | 82.75 | 82.97 | 82.97 | 0.34% | 2,281,633 |
| Sep 12, 2025 | 81.86 | 82.92 | 81.84 | 82.69 | 82.69 | 0.80% | 1,703,320 |
| Sep 11, 2025 | 81.82 | 82.45 | 81.28 | 82.03 | 82.03 | 0.38% | 2,229,339 |
| Sep 10, 2025 | 80.21 | 81.94 | 80.00 | 81.72 | 81.72 | 2.16% | 4,373,277 |
| Sep 9, 2025 | 79.59 | 80.19 | 79.26 | 79.99 | 79.99 | -0.25% | 3,116,637 |
| Sep 8, 2025 | 81.17 | 81.19 | 79.75 | 80.19 | 79.56 | -1.15% | 3,007,565 |
| Sep 5, 2025 | 81.62 | 81.85 | 80.51 | 81.12 | 80.48 | -0.75% | 1,798,506 |
| Sep 4, 2025 | 81.86 | 82.46 | 80.88 | 81.73 | 81.09 | 0.47% | 2,478,725 |
| Sep 3, 2025 | 81.31 | 81.88 | 81.02 | 81.35 | 80.71 | -0.56% | 1,589,087 |
| Sep 2, 2025 | 81.93 | 82.01 | 81.28 | 81.81 | 81.17 | -0.63% | 2,395,276 |
| Aug 29, 2025 | 82.60 | 83.10 | 82.01 | 82.33 | 81.68 | -0.31% | 2,254,790 |
| Aug 28, 2025 | 82.71 | 83.13 | 82.15 | 82.59 | 81.94 | -0.30% | 2,046,085 |
| Aug 27, 2025 | 83.49 | 83.74 | 82.71 | 82.84 | 82.19 | -0.75% | 2,546,883 |
| Aug 26, 2025 | 82.61 | 83.48 | 82.38 | 83.47 | 82.81 | 1.05% | 6,505,515 |
| Aug 25, 2025 | 83.43 | 83.80 | 82.25 | 82.60 | 81.95 | -1.31% | 2,457,538 |
| Aug 22, 2025 | 83.68 | 83.99 | 83.01 | 83.70 | 83.04 | 0.49% | 3,117,087 |
| Aug 21, 2025 | 85.11 | 85.65 | 83.20 | 83.29 | 82.64 | -2.20% | 2,507,888 |
| Aug 20, 2025 | 84.65 | 85.57 | 84.57 | 85.16 | 84.49 | 0.67% | 2,540,963 |
| Aug 19, 2025 | 84.20 | 84.64 | 84.08 | 84.59 | 83.93 | 0.56% | 1,780,006 |
| Aug 18, 2025 | 85.30 | 85.54 | 83.97 | 84.12 | 83.46 | -1.41% | 2,494,199 |
| Aug 15, 2025 | 86.77 | 86.77 | 85.12 | 85.32 | 84.65 | -1.71% | 2,922,549 |
| Aug 14, 2025 | 87.57 | 87.57 | 86.64 | 86.80 | 86.12 | -0.99% | 1,452,832 |
| Aug 13, 2025 | 88.16 | 88.65 | 86.78 | 87.67 | 86.98 | -0.18% | 2,343,291 |
| Aug 12, 2025 | 86.71 | 88.19 | 86.51 | 87.83 | 87.14 | 1.49% | 2,214,934 |
| Aug 11, 2025 | 87.68 | 87.97 | 86.24 | 86.54 | 85.86 | -1.30% | 3,115,345 |
| Aug 8, 2025 | 87.97 | 88.19 | 87.09 | 87.68 | 86.99 | 0.24% | 2,400,788 |
| Aug 7, 2025 | 85.58 | 87.74 | 85.58 | 87.47 | 86.78 | 1.86% | 2,691,723 |
| Aug 6, 2025 | 88.20 | 88.62 | 85.85 | 85.87 | 85.20 | -2.61% | 4,032,363 |
| Aug 5, 2025 | 89.48 | 91.26 | 87.24 | 88.17 | 87.48 | -2.19% | 3,576,897 |
| Aug 4, 2025 | 89.40 | 90.66 | 89.26 | 90.14 | 89.43 | 1.32% | 2,475,891 |
| Aug 1, 2025 | 89.79 | 89.90 | 88.63 | 88.97 | 88.27 | -0.91% | 2,460,264 |
| Jul 31, 2025 | 88.28 | 90.09 | 88.14 | 89.79 | 89.08 | 1.02% | 2,448,414 |
| Jul 30, 2025 | 88.58 | 89.70 | 88.38 | 88.88 | 88.18 | 0.30% | 2,682,727 |
| Jul 29, 2025 | 87.37 | 88.67 | 87.01 | 88.61 | 87.91 | 1.92% | 2,072,015 |
| Jul 28, 2025 | 87.56 | 87.56 | 86.47 | 86.94 | 86.26 | -0.73% | 1,866,060 |
| Jul 25, 2025 | 86.97 | 87.74 | 86.74 | 87.58 | 86.89 | 0.75% | 1,917,996 |
| Jul 24, 2025 | 86.83 | 87.12 | 85.83 | 86.93 | 86.25 | 0.30% | 2,004,434 |
| Jul 23, 2025 | 86.85 | 88.03 | 86.15 | 86.67 | 85.99 | 1.03% | 3,649,774 |
| Jul 22, 2025 | 84.59 | 85.79 | 84.46 | 85.79 | 85.12 | 1.63% | 2,769,136 |
| Jul 21, 2025 | 84.46 | 85.42 | 84.27 | 84.41 | 83.75 | 0.12% | 2,445,912 |
| Jul 18, 2025 | 83.20 | 84.78 | 83.14 | 84.31 | 83.65 | 1.89% | 3,009,324 |
| Jul 17, 2025 | 81.93 | 83.41 | 81.82 | 82.75 | 82.10 | 0.71% | 2,510,046 |