Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
80.66
+0.45 (0.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.74 | 81.08 | 80.15 | 80.66 | 80.66 | 0.56% | 1,400,398 |
| Apr 27, 2026 | 80.93 | 81.22 | 80.19 | 80.21 | 80.21 | -0.66% | 1,547,837 |
| Apr 24, 2026 | 80.15 | 81.00 | 79.42 | 80.74 | 80.74 | 0.72% | 2,000,318 |
| Apr 23, 2026 | 79.11 | 80.25 | 78.87 | 80.16 | 80.16 | 2.10% | 2,120,086 |
| Apr 22, 2026 | 79.31 | 79.89 | 78.01 | 78.51 | 78.51 | -0.06% | 2,202,219 |
| Apr 21, 2026 | 80.69 | 81.11 | 78.21 | 78.56 | 78.56 | -2.70% | 2,665,164 |
| Apr 20, 2026 | 81.53 | 81.97 | 80.40 | 80.74 | 80.74 | -1.03% | 1,717,637 |
| Apr 17, 2026 | 81.88 | 82.18 | 80.86 | 81.58 | 81.58 | -0.56% | 3,021,152 |
| Apr 16, 2026 | 80.82 | 82.11 | 80.50 | 82.04 | 82.04 | 1.36% | 2,313,428 |
| Apr 15, 2026 | 80.79 | 81.58 | 80.19 | 80.94 | 80.94 | -1.35% | 2,612,033 |
| Apr 14, 2026 | 81.23 | 82.32 | 80.64 | 82.05 | 82.05 | 0.97% | 2,167,649 |
| Apr 13, 2026 | 82.56 | 82.98 | 80.72 | 81.26 | 81.26 | -2.25% | 2,000,011 |
| Apr 10, 2026 | 83.92 | 84.38 | 82.85 | 83.13 | 83.13 | -0.95% | 1,815,244 |
| Apr 9, 2026 | 82.70 | 84.47 | 82.70 | 83.93 | 83.93 | 1.49% | 2,807,570 |
| Apr 8, 2026 | 81.52 | 82.85 | 81.10 | 82.70 | 82.70 | 1.34% | 2,693,610 |
| Apr 7, 2026 | 80.85 | 81.71 | 80.85 | 81.61 | 81.61 | 0.69% | 1,837,158 |
| Apr 6, 2026 | 81.58 | 82.05 | 80.94 | 81.05 | 81.05 | -0.94% | 1,572,577 |
| Apr 2, 2026 | 81.23 | 82.19 | 80.83 | 81.82 | 81.82 | 0.73% | 1,807,722 |
| Apr 1, 2026 | 80.45 | 81.66 | 80.44 | 81.23 | 81.23 | 0.35% | 2,440,320 |
| Mar 31, 2026 | 81.73 | 81.73 | 80.19 | 80.95 | 80.95 | -0.54% | 3,433,960 |
| Mar 30, 2026 | 81.86 | 82.16 | 81.06 | 81.39 | 81.39 | 0.84% | 2,582,150 |
| Mar 27, 2026 | 80.58 | 81.58 | 80.12 | 80.71 | 80.71 | 0.26% | 2,182,767 |
| Mar 26, 2026 | 80.62 | 81.23 | 80.30 | 80.50 | 80.50 | -0.70% | 1,848,392 |
| Mar 25, 2026 | 81.00 | 81.64 | 80.49 | 81.07 | 81.07 | 1.10% | 3,750,981 |
| Mar 24, 2026 | 79.21 | 80.90 | 79.15 | 80.19 | 80.19 | 0.46% | 4,803,204 |
| Mar 23, 2026 | 80.65 | 80.73 | 79.46 | 79.82 | 79.82 | 0.48% | 2,328,778 |
| Mar 20, 2026 | 82.71 | 83.03 | 79.12 | 79.44 | 79.44 | -4.03% | 6,846,531 |
| Mar 19, 2026 | 83.67 | 84.18 | 82.16 | 82.78 | 82.78 | -1.70% | 3,283,053 |
| Mar 18, 2026 | 84.44 | 84.71 | 83.93 | 84.21 | 84.21 | -0.63% | 2,201,210 |
| Mar 17, 2026 | 85.50 | 85.80 | 84.56 | 84.74 | 84.74 | -0.16% | 2,239,441 |
| Mar 16, 2026 | 84.75 | 85.00 | 83.86 | 84.88 | 84.88 | 1.37% | 2,216,350 |
| Mar 13, 2026 | 83.32 | 84.43 | 82.95 | 83.73 | 83.73 | 1.53% | 2,396,794 |
| Mar 12, 2026 | 82.44 | 83.52 | 82.06 | 82.47 | 82.47 | 0.19% | 2,435,026 |
| Mar 11, 2026 | 83.00 | 83.32 | 82.16 | 82.31 | 82.31 | -1.15% | 1,837,412 |
| Mar 10, 2026 | 83.20 | 83.83 | 82.45 | 83.27 | 83.27 | -0.92% | 2,540,170 |
| Mar 9, 2026 | 83.29 | 84.16 | 81.95 | 84.04 | 83.37 | 0.83% | 3,023,253 |
| Mar 6, 2026 | 83.45 | 83.70 | 82.40 | 83.35 | 82.69 | -0.68% | 2,160,092 |
| Mar 5, 2026 | 83.38 | 84.27 | 82.89 | 83.92 | 83.25 | 0.01% | 3,249,432 |
| Mar 4, 2026 | 83.82 | 84.33 | 83.12 | 83.91 | 83.24 | -0.06% | 3,386,788 |
| Mar 3, 2026 | 83.20 | 84.72 | 81.33 | 83.96 | 83.29 | -0.64% | 3,399,600 |
| Mar 2, 2026 | 85.96 | 86.33 | 84.33 | 84.50 | 83.83 | -1.82% | 3,691,141 |
| Feb 27, 2026 | 85.93 | 86.46 | 85.21 | 86.07 | 85.38 | 0.26% | 3,866,140 |
| Feb 26, 2026 | 86.50 | 87.63 | 85.09 | 85.85 | 85.17 | -0.14% | 4,046,194 |
| Feb 25, 2026 | 86.50 | 86.82 | 84.91 | 85.97 | 85.28 | -0.31% | 3,092,422 |
| Feb 24, 2026 | 86.26 | 86.47 | 84.99 | 86.24 | 85.55 | -0.08% | 1,772,977 |
| Feb 23, 2026 | 86.03 | 86.67 | 85.43 | 86.31 | 85.62 | 0.86% | 1,946,902 |
| Feb 20, 2026 | 85.95 | 86.00 | 84.82 | 85.57 | 84.89 | -0.13% | 2,663,283 |
| Feb 19, 2026 | 84.72 | 85.74 | 84.38 | 85.68 | 85.00 | 1.56% | 1,672,791 |
| Feb 18, 2026 | 86.83 | 87.14 | 84.26 | 84.36 | 83.69 | -2.98% | 2,403,366 |
| Feb 17, 2026 | 87.22 | 87.53 | 86.46 | 86.95 | 86.26 | 0.67% | 2,799,059 |
| Feb 13, 2026 | 84.54 | 87.24 | 84.37 | 86.37 | 85.68 | 2.16% | 3,467,576 |
| Feb 12, 2026 | 84.15 | 85.71 | 84.11 | 84.54 | 83.87 | 0.46% | 2,201,348 |
| Feb 11, 2026 | 83.20 | 84.21 | 82.61 | 84.15 | 83.48 | 1.14% | 1,801,158 |
| Feb 10, 2026 | 81.35 | 83.36 | 81.25 | 83.20 | 82.54 | 2.49% | 1,482,294 |
| Feb 9, 2026 | 80.45 | 81.29 | 80.05 | 81.18 | 80.53 | 0.66% | 1,635,067 |
| Feb 6, 2026 | 80.89 | 81.58 | 80.00 | 80.65 | 80.01 | 1.08% | 1,715,681 |
| Feb 5, 2026 | 80.61 | 80.65 | 79.51 | 79.79 | 79.15 | -0.44% | 3,113,684 |
| Feb 4, 2026 | 81.99 | 82.03 | 79.74 | 80.14 | 79.50 | -1.74% | 4,319,212 |
| Feb 3, 2026 | 80.54 | 82.62 | 80.45 | 81.56 | 80.91 | 1.56% | 2,641,838 |
| Feb 2, 2026 | 82.10 | 82.39 | 79.95 | 80.31 | 79.67 | -2.49% | 4,488,028 |
| Jan 30, 2026 | 81.60 | 82.42 | 80.97 | 82.36 | 81.70 | 0.44% | 4,723,050 |
| Jan 29, 2026 | 81.81 | 82.48 | 80.89 | 82.00 | 81.35 | 0.68% | 4,253,898 |
| Jan 28, 2026 | 80.43 | 81.90 | 80.13 | 81.45 | 80.80 | 1.28% | 3,638,230 |
| Jan 27, 2026 | 78.87 | 80.48 | 78.47 | 80.42 | 79.78 | 1.73% | 2,534,430 |
| Jan 26, 2026 | 78.22 | 79.34 | 78.12 | 79.05 | 78.42 | 0.98% | 2,325,158 |
| Jan 23, 2026 | 79.25 | 79.71 | 77.90 | 78.28 | 77.66 | -1.41% | 3,367,049 |
| Jan 22, 2026 | 79.34 | 79.88 | 78.62 | 79.40 | 78.77 | -0.46% | 4,449,040 |
| Jan 21, 2026 | 79.97 | 80.09 | 78.36 | 79.77 | 79.13 | 0.50% | 4,529,107 |
| Jan 20, 2026 | 79.96 | 80.26 | 78.70 | 79.37 | 78.74 | -0.06% | 4,487,411 |
| Jan 16, 2026 | 78.94 | 79.60 | 78.35 | 79.42 | 78.79 | 0.01% | 3,469,520 |
| Jan 15, 2026 | 79.25 | 79.76 | 79.07 | 79.41 | 78.78 | 0.63% | 2,468,323 |
| Jan 14, 2026 | 78.69 | 79.18 | 78.30 | 78.91 | 78.28 | 0.23% | 3,501,119 |
| Jan 13, 2026 | 78.18 | 79.47 | 78.04 | 78.73 | 78.10 | 0.17% | 2,292,719 |
| Jan 12, 2026 | 78.36 | 79.25 | 77.97 | 78.60 | 77.97 | -0.10% | 2,791,248 |
| Jan 9, 2026 | 77.97 | 79.83 | 77.88 | 78.68 | 78.05 | 1.61% | 3,737,736 |
| Jan 8, 2026 | 77.68 | 78.97 | 77.31 | 77.43 | 76.81 | -0.19% | 2,989,007 |
| Jan 7, 2026 | 79.21 | 79.24 | 77.39 | 77.58 | 76.96 | -1.30% | 3,075,442 |
| Jan 6, 2026 | 79.34 | 79.95 | 78.46 | 78.60 | 77.97 | -0.93% | 2,778,256 |
| Jan 5, 2026 | 80.79 | 80.93 | 78.22 | 79.34 | 78.71 | -2.04% | 3,698,532 |
| Jan 2, 2026 | 80.79 | 81.40 | 79.86 | 80.99 | 80.34 | 0.86% | 1,782,702 |
| Dec 31, 2025 | 80.94 | 81.04 | 80.27 | 80.30 | 79.66 | -0.75% | 1,606,190 |
| Dec 30, 2025 | 80.64 | 81.09 | 80.50 | 80.91 | 80.26 | 0.27% | 1,269,132 |
| Dec 29, 2025 | 80.48 | 81.04 | 80.31 | 80.69 | 80.05 | 0.37% | 2,069,433 |
| Dec 26, 2025 | 80.71 | 80.81 | 80.15 | 80.39 | 79.75 | -0.41% | 910,261 |
| Dec 24, 2025 | 80.44 | 80.86 | 79.62 | 80.72 | 80.08 | 0.36% | 749,881 |
| Dec 23, 2025 | 80.65 | 81.02 | 79.51 | 80.43 | 79.79 | -0.36% | 2,571,630 |
| Dec 22, 2025 | 80.07 | 81.09 | 79.51 | 80.72 | 80.08 | 0.89% | 2,982,926 |
| Dec 19, 2025 | 80.54 | 81.33 | 79.99 | 80.01 | 79.37 | -0.81% | 6,336,025 |
| Dec 18, 2025 | 80.59 | 81.26 | 80.21 | 80.66 | 80.02 | 0.94% | 3,904,091 |
| Dec 17, 2025 | 79.93 | 80.24 | 79.37 | 79.91 | 79.27 | -0.03% | 3,462,912 |
| Dec 16, 2025 | 80.73 | 81.09 | 79.72 | 79.93 | 79.29 | -0.83% | 3,217,024 |
| Dec 15, 2025 | 79.73 | 80.78 | 78.88 | 80.60 | 79.96 | 2.17% | 3,003,605 |
| Dec 12, 2025 | 79.17 | 79.55 | 78.53 | 78.89 | 78.26 | -0.09% | 3,859,055 |
| Dec 11, 2025 | 78.60 | 79.70 | 78.58 | 78.96 | 78.33 | 0.34% | 3,297,152 |
| Dec 10, 2025 | 79.03 | 79.08 | 77.90 | 78.69 | 78.06 | -0.81% | 2,554,593 |
| Dec 9, 2025 | 79.30 | 80.52 | 78.98 | 79.33 | 78.07 | 0.74% | 4,205,060 |
| Dec 8, 2025 | 79.57 | 79.82 | 78.71 | 78.75 | 77.50 | -1.03% | 3,340,053 |
| Dec 5, 2025 | 80.37 | 80.71 | 79.54 | 79.57 | 78.31 | -1.49% | 4,567,794 |
| Dec 4, 2025 | 80.62 | 81.49 | 80.47 | 80.77 | 79.49 | 0.29% | 2,066,520 |
| Dec 3, 2025 | 80.73 | 81.25 | 80.03 | 80.54 | 79.26 | -0.17% | 3,278,197 |