Public Service Enterprise Group Incorporated (PEG)
NYSE: PEG · Real-Time Price · USD
83.58
+0.95 (1.15%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 83.12 | 83.70 | 82.76 | 83.58 | 83.58 | 1.15% | 3,080,988 |
| Jun 25, 2026 | 82.48 | 83.00 | 81.53 | 82.63 | 82.63 | 0.83% | 2,798,091 |
| Jun 24, 2026 | 82.00 | 82.21 | 81.21 | 81.95 | 81.95 | 0.69% | 3,139,801 |
| Jun 23, 2026 | 80.70 | 81.82 | 80.13 | 81.39 | 81.39 | 0.97% | 2,874,172 |
| Jun 22, 2026 | 80.03 | 80.98 | 79.68 | 80.61 | 80.61 | 0.90% | 2,300,990 |
| Jun 18, 2026 | 79.33 | 80.89 | 79.30 | 79.89 | 79.89 | 0.62% | 6,353,194 |
| Jun 17, 2026 | 80.33 | 81.20 | 78.88 | 79.40 | 79.40 | -1.83% | 2,775,181 |
| Jun 16, 2026 | 80.44 | 81.66 | 80.30 | 80.88 | 80.88 | 0.91% | 1,927,156 |
| Jun 15, 2026 | 79.63 | 80.83 | 79.35 | 80.15 | 80.15 | 0.56% | 2,003,893 |
| Jun 12, 2026 | 79.14 | 80.04 | 79.11 | 79.70 | 79.70 | 1.17% | 2,215,697 |
| Jun 11, 2026 | 79.23 | 79.84 | 78.67 | 78.78 | 78.78 | 0.24% | 1,907,727 |
| Jun 10, 2026 | 79.00 | 79.05 | 78.20 | 78.59 | 78.59 | - | 2,332,789 |
| Jun 9, 2026 | 77.21 | 78.85 | 77.03 | 78.59 | 78.59 | 1.97% | 2,793,479 |
| Jun 8, 2026 | 79.30 | 79.79 | 77.70 | 77.74 | 77.07 | -2.19% | 1,913,109 |
| Jun 5, 2026 | 78.08 | 79.76 | 77.82 | 79.48 | 78.80 | 1.79% | 2,336,991 |
| Jun 4, 2026 | 78.17 | 78.77 | 77.25 | 78.08 | 77.41 | 0.42% | 2,808,690 |
| Jun 3, 2026 | 78.31 | 79.75 | 77.66 | 77.75 | 77.08 | -0.73% | 2,730,261 |
| Jun 2, 2026 | 77.12 | 78.35 | 77.00 | 78.32 | 77.65 | 2.15% | 3,690,992 |
| Jun 1, 2026 | 77.89 | 78.23 | 76.47 | 76.67 | 76.01 | -2.52% | 2,059,791 |
| May 29, 2026 | 79.11 | 79.43 | 78.16 | 78.65 | 77.97 | -0.63% | 4,909,304 |
| May 28, 2026 | 79.71 | 80.18 | 78.99 | 79.15 | 78.47 | -0.84% | 2,570,119 |
| May 27, 2026 | 79.70 | 80.22 | 79.31 | 79.82 | 79.13 | -0.31% | 2,358,155 |
| May 26, 2026 | 79.88 | 81.13 | 79.55 | 80.07 | 79.38 | 0.70% | 3,406,536 |
| May 22, 2026 | 78.77 | 79.79 | 78.48 | 79.51 | 78.82 | 1.31% | 2,008,966 |
| May 21, 2026 | 78.43 | 78.61 | 77.84 | 78.48 | 77.80 | 0.54% | 2,150,644 |
| May 20, 2026 | 78.20 | 78.64 | 77.49 | 78.06 | 77.39 | 0.94% | 2,527,970 |
| May 19, 2026 | 76.54 | 77.81 | 76.22 | 77.33 | 76.66 | 0.64% | 3,288,767 |
| May 18, 2026 | 76.85 | 77.44 | 76.05 | 76.84 | 76.18 | 0.52% | 2,477,047 |
| May 15, 2026 | 77.20 | 77.34 | 76.09 | 76.44 | 75.78 | -1.68% | 3,080,842 |
| May 14, 2026 | 76.75 | 77.76 | 76.71 | 77.75 | 77.08 | 0.69% | 3,520,087 |
| May 13, 2026 | 78.09 | 78.26 | 76.60 | 77.22 | 76.55 | -1.78% | 3,186,270 |
| May 12, 2026 | 77.38 | 79.08 | 76.97 | 78.62 | 77.94 | 1.21% | 6,466,895 |
| May 11, 2026 | 77.31 | 77.92 | 77.14 | 77.68 | 77.01 | 0.71% | 4,238,702 |
| May 8, 2026 | 78.00 | 78.49 | 77.03 | 77.13 | 76.47 | -0.90% | 3,509,826 |
| May 7, 2026 | 78.94 | 79.12 | 77.46 | 77.83 | 77.16 | -1.92% | 3,156,815 |
| May 6, 2026 | 80.14 | 80.14 | 78.73 | 79.35 | 78.67 | -0.48% | 3,369,153 |
| May 5, 2026 | 81.07 | 81.36 | 79.70 | 79.73 | 79.04 | -0.89% | 2,865,039 |
| May 4, 2026 | 79.54 | 80.86 | 79.26 | 80.45 | 79.76 | 0.37% | 2,625,464 |
| May 1, 2026 | 81.60 | 82.16 | 80.15 | 80.15 | 79.46 | -1.85% | 2,966,718 |
| Apr 30, 2026 | 80.00 | 81.75 | 79.64 | 81.66 | 80.96 | 2.60% | 3,270,641 |
| Apr 29, 2026 | 80.04 | 80.64 | 78.78 | 79.59 | 78.90 | -1.33% | 2,993,450 |
| Apr 28, 2026 | 80.74 | 81.08 | 80.15 | 80.66 | 79.96 | 0.56% | 1,400,418 |
| Apr 27, 2026 | 80.93 | 81.22 | 80.19 | 80.21 | 79.52 | -0.66% | 1,616,885 |
| Apr 24, 2026 | 80.15 | 81.00 | 79.42 | 80.74 | 80.04 | 0.72% | 2,018,477 |
| Apr 23, 2026 | 79.11 | 80.25 | 78.87 | 80.16 | 79.47 | 2.10% | 2,120,829 |
| Apr 22, 2026 | 79.31 | 79.89 | 78.01 | 78.51 | 77.83 | -0.06% | 2,203,372 |
| Apr 21, 2026 | 80.69 | 81.11 | 78.21 | 78.56 | 77.88 | -2.70% | 2,665,654 |
| Apr 20, 2026 | 81.53 | 81.97 | 80.40 | 80.74 | 80.04 | -1.03% | 1,717,962 |
| Apr 17, 2026 | 81.88 | 82.18 | 80.86 | 81.58 | 80.88 | -0.56% | 3,023,317 |
| Apr 16, 2026 | 80.82 | 82.11 | 80.50 | 82.04 | 81.33 | 1.36% | 2,313,489 |
| Apr 15, 2026 | 80.79 | 81.58 | 80.19 | 80.94 | 80.24 | -1.35% | 2,673,823 |
| Apr 14, 2026 | 81.23 | 82.32 | 80.64 | 82.05 | 81.34 | 0.97% | 2,240,124 |
| Apr 13, 2026 | 82.56 | 82.98 | 80.72 | 81.26 | 80.56 | -2.25% | 2,000,358 |
| Apr 10, 2026 | 83.92 | 84.38 | 82.85 | 83.13 | 82.41 | -0.95% | 1,865,965 |
| Apr 9, 2026 | 82.70 | 84.47 | 82.70 | 83.93 | 83.21 | 1.49% | 2,807,574 |
| Apr 8, 2026 | 81.52 | 82.85 | 81.10 | 82.70 | 81.99 | 1.34% | 2,694,429 |
| Apr 7, 2026 | 80.85 | 81.71 | 80.85 | 81.61 | 80.91 | 0.69% | 1,838,873 |
| Apr 6, 2026 | 81.58 | 82.05 | 80.94 | 81.05 | 80.35 | -0.94% | 1,573,197 |
| Apr 2, 2026 | 81.23 | 82.19 | 80.83 | 81.82 | 81.11 | 0.73% | 1,984,606 |
| Apr 1, 2026 | 80.45 | 81.66 | 80.44 | 81.23 | 80.53 | 0.35% | 2,441,415 |
| Mar 31, 2026 | 81.73 | 81.73 | 80.19 | 80.95 | 80.25 | -0.54% | 3,464,754 |
| Mar 30, 2026 | 81.86 | 82.16 | 81.06 | 81.39 | 80.69 | 0.84% | 2,650,133 |
| Mar 27, 2026 | 80.58 | 81.58 | 80.12 | 80.71 | 80.01 | 0.26% | 2,188,372 |
| Mar 26, 2026 | 80.62 | 81.23 | 80.30 | 80.50 | 79.81 | -0.70% | 1,853,046 |
| Mar 25, 2026 | 81.00 | 81.64 | 80.49 | 81.07 | 80.37 | 1.10% | 3,752,494 |
| Mar 24, 2026 | 79.21 | 80.90 | 79.15 | 80.19 | 79.50 | 0.46% | 4,807,506 |
| Mar 23, 2026 | 80.65 | 80.73 | 79.46 | 79.82 | 79.13 | 0.48% | 2,329,022 |
| Mar 20, 2026 | 82.71 | 83.03 | 79.12 | 79.44 | 78.76 | -4.03% | 7,033,107 |
| Mar 19, 2026 | 83.67 | 84.18 | 82.16 | 82.78 | 82.07 | -1.70% | 3,286,156 |
| Mar 18, 2026 | 84.44 | 84.71 | 83.93 | 84.21 | 83.48 | -0.63% | 2,201,730 |
| Mar 17, 2026 | 85.50 | 85.80 | 84.56 | 84.74 | 84.01 | -0.16% | 2,239,455 |
| Mar 16, 2026 | 84.75 | 85.00 | 83.86 | 84.88 | 84.15 | 1.37% | 2,216,438 |
| Mar 13, 2026 | 83.32 | 84.43 | 82.95 | 83.73 | 83.01 | 1.53% | 2,396,816 |
| Mar 12, 2026 | 82.44 | 83.52 | 82.06 | 82.47 | 81.76 | 0.19% | 2,597,661 |
| Mar 11, 2026 | 83.00 | 83.32 | 82.16 | 82.31 | 81.60 | -1.15% | 2,564,485 |
| Mar 10, 2026 | 83.20 | 83.83 | 82.45 | 83.27 | 82.55 | -0.12% | 2,541,104 |
| Mar 9, 2026 | 83.29 | 84.16 | 81.95 | 84.04 | 82.65 | 0.83% | 3,023,658 |
| Mar 6, 2026 | 83.45 | 83.70 | 82.40 | 83.35 | 81.97 | -0.68% | 2,160,092 |
| Mar 5, 2026 | 83.38 | 84.27 | 82.89 | 83.92 | 82.53 | 0.01% | 3,249,432 |
| Mar 4, 2026 | 83.82 | 84.33 | 83.12 | 83.91 | 82.52 | -0.06% | 3,386,788 |
| Mar 3, 2026 | 83.20 | 84.72 | 81.33 | 83.96 | 82.57 | -0.64% | 3,399,600 |
| Mar 2, 2026 | 85.96 | 86.33 | 84.33 | 84.50 | 83.10 | -1.82% | 3,691,141 |
| Feb 27, 2026 | 85.93 | 86.46 | 85.21 | 86.07 | 84.65 | 0.26% | 3,866,140 |
| Feb 26, 2026 | 86.50 | 87.63 | 85.09 | 85.85 | 84.43 | -0.14% | 4,046,194 |
| Feb 25, 2026 | 86.50 | 86.82 | 84.91 | 85.97 | 84.55 | -0.31% | 3,092,422 |
| Feb 24, 2026 | 86.26 | 86.47 | 84.99 | 86.24 | 84.82 | -0.08% | 1,772,977 |
| Feb 23, 2026 | 86.03 | 86.67 | 85.43 | 86.31 | 84.88 | 0.86% | 1,946,902 |
| Feb 20, 2026 | 85.95 | 86.00 | 84.82 | 85.57 | 84.16 | -0.13% | 2,663,283 |
| Feb 19, 2026 | 84.72 | 85.74 | 84.38 | 85.68 | 84.26 | 1.56% | 1,672,791 |
| Feb 18, 2026 | 86.83 | 87.14 | 84.26 | 84.36 | 82.97 | -2.98% | 2,403,366 |
| Feb 17, 2026 | 87.22 | 87.53 | 86.46 | 86.95 | 85.51 | 0.67% | 2,799,059 |
| Feb 13, 2026 | 84.54 | 87.24 | 84.37 | 86.37 | 84.94 | 2.16% | 3,467,576 |
| Feb 12, 2026 | 84.15 | 85.71 | 84.11 | 84.54 | 83.14 | 0.46% | 2,201,348 |
| Feb 11, 2026 | 83.20 | 84.21 | 82.61 | 84.15 | 82.76 | 1.14% | 1,801,158 |
| Feb 10, 2026 | 81.35 | 83.36 | 81.25 | 83.20 | 81.83 | 2.49% | 1,482,294 |
| Feb 9, 2026 | 80.45 | 81.29 | 80.05 | 81.18 | 79.84 | 0.66% | 1,635,067 |
| Feb 6, 2026 | 80.89 | 81.58 | 80.00 | 80.65 | 79.32 | 1.08% | 1,715,681 |
| Feb 5, 2026 | 80.61 | 80.65 | 79.51 | 79.79 | 78.47 | -0.44% | 3,113,684 |
| Feb 4, 2026 | 81.99 | 82.03 | 79.74 | 80.14 | 78.82 | -1.74% | 4,319,212 |
| Feb 3, 2026 | 80.54 | 82.62 | 80.45 | 81.56 | 80.21 | 1.56% | 2,641,838 |