Public Service Enterprise Group Inc PEG
NYSE · United States · Utilities
$67.34-0.34 (-0.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $67.34 | -0.50% | $68.26 | $68.30 | $67.31 | 4.01M |
| 2026-09-29 | $67.68 | +1.42% | $66.45 | $67.82 | $66.15 | 3.75M |
| 2026-09-28 | $66.73 | -0.43% | $67.03 | $67.17 | $66.34 | 3.39M |
| 2026-09-25 | $67.02 | +0.69% | $66.56 | $67.10 | $66.15 | 3.28M |
| 2026-09-24 | $66.56 | -1.11% | $67.51 | $67.59 | $66.50 | 3.72M |
| 2026-09-23 | $67.31 | -2.62% | $68.90 | $68.90 | $67.13 | 3.57M |
| 2026-09-22 | $69.12 | -0.27% | $69.16 | $69.63 | $68.90 | 2.35M |
| 2026-09-21 | $69.31 | -0.66% | $70.03 | $70.17 | $69.25 | 3.82M |
| 2026-09-18 | $69.77 | -1.70% | $70.32 | $70.61 | $69.72 | 7.51M |
| 2026-09-17 | $70.98 | +0.84% | $70.67 | $71.07 | $70.27 | 2.53M |
| 2026-09-16 | $70.39 | -0.04% | $70.74 | $70.89 | $70.05 | 2.94M |
| 2026-09-15 | $70.42 | -0.71% | $70.94 | $70.95 | $70.14 | 3.52M |
| 2026-09-14 | $70.92 | -2.03% | $72.31 | $72.72 | $70.73 | 4.30M |
| 2026-09-11 | $72.39 | -0.12% | $73.10 | $73.16 | $72.14 | 2.09M |
| 2026-09-10 | $72.48 | -0.17% | $72.91 | $73.28 | $72.25 | 2.88M |
| 2026-09-09 | $72.60 | -2.21% | $73.05 | $73.59 | $72.08 | 2.86M |
| 2026-09-08 | $74.24 | +0.73% | $73.70 | $74.65 | $73.63 | 2.45M |
| 2026-09-04 | $73.70 | -0.15% | $73.56 | $74.35 | $73.40 | 2.02M |
| 2026-09-03 | $73.81 | +0.67% | $73.57 | $74.06 | $73.48 | 3.20M |
| 2026-09-02 | $73.32 | -0.22% | $73.49 | $73.72 | $72.70 | 4.12M |
| 2026-09-01 | $73.48 | +0.20% | $73.68 | $73.89 | $73.14 | 3.58M |
| 2026-08-31 | $73.33 | +0.19% | $72.79 | $73.72 | $72.72 | 6.91M |
| 2026-08-28 | $73.19 | -0.19% | $73.90 | $73.99 | $72.77 | 2.28M |
| 2026-08-27 | $73.33 | -0.95% | $73.27 | $73.47 | $72.90 | 1.81M |
| 2026-08-26 | $74.03 | +1.02% | $73.46 | $74.34 | $73.46 | 1.69M |
| 2026-08-25 | $73.28 | -0.34% | $73.76 | $73.85 | $73.21 | 1.27M |
| 2026-08-24 | $73.53 | +1.27% | $72.86 | $73.58 | $72.53 | 1.61M |
| 2026-08-21 | $72.61 | -2.69% | $74.87 | $74.97 | $72.60 | 2.36M |
| 2026-08-20 | $74.62 | -0.94% | $74.96 | $75.55 | $74.59 | 2.06M |
| 2026-08-19 | $75.33 | -0.36% | $76.09 | $76.30 | $75.26 | 2.09M |
| 2026-08-18 | $75.60 | -0.01% | $76.15 | $76.62 | $75.53 | 2.54M |
| 2026-08-17 | $75.61 | -0.57% | $75.76 | $75.87 | $75.12 | 3.86M |
| 2026-08-14 | $76.04 | +0.14% | $75.65 | $76.36 | $75.60 | 1.43M |
| 2026-08-13 | $75.93 | +0.08% | $75.83 | $76.55 | $75.67 | 1.96M |
| 2026-08-12 | $75.87 | +0.88% | $75.48 | $76.12 | $75.34 | 2.02M |
| 2026-08-11 | $75.21 | +0.87% | $74.46 | $75.34 | $74.45 | 1.66M |
| 2026-08-10 | $74.56 | -1.45% | $75.45 | $75.50 | $74.23 | 2.69M |
| 2026-08-07 | $75.66 | +0.83% | $74.80 | $75.94 | $74.37 | 2.35M |
| 2026-08-06 | $75.04 | -0.66% | $76.06 | $76.46 | $74.92 | 2.73M |
| 2026-08-05 | $75.54 | -0.96% | $76.13 | $76.56 | $74.70 | 2.87M |
| 2026-08-04 | $76.27 | -0.46% | $75.92 | $77.00 | $74.20 | 7.07M |
| 2026-08-03 | $76.62 | -0.08% | $76.50 | $77.34 | $76.00 | 3.59M |
| 2026-07-31 | $76.68 | -1.12% | $77.38 | $77.74 | $76.62 | 3.67M |
| 2026-07-30 | $77.55 | -0.26% | $78.18 | $78.62 | $77.28 | 2.88M |
| 2026-07-29 | $77.75 | -1.52% | $78.50 | $79.07 | $77.35 | 2.97M |
| 2026-07-28 | $78.95 | -0.33% | $79.48 | $80.66 | $78.80 | 3.00M |
| 2026-07-27 | $79.21 | -0.75% | $79.52 | $80.04 | $78.81 | 3.25M |
| 2026-07-24 | $79.81 | +0.05% | $80.20 | $80.97 | $79.66 | 2.60M |
| 2026-07-23 | $79.77 | +0.24% | $79.08 | $80.11 | $78.91 | 2.14M |
| 2026-07-22 | $79.58 | +2.78% | $78.33 | $79.63 | $78.11 | 1.88M |
| 2026-07-21 | $77.43 | -0.51% | $77.46 | $77.85 | $76.78 | 2.39M |
| 2026-07-20 | $77.83 | -1.03% | $78.38 | $79.19 | $77.48 | 2.86M |
| 2026-07-17 | $78.64 | -1.12% | $80.32 | $81.16 | $78.29 | 2.96M |
| 2026-07-16 | $79.53 | -0.44% | $79.80 | $80.62 | $78.93 | 3.32M |
| 2026-07-15 | $79.88 | -0.77% | $80.46 | $81.20 | $79.39 | 3.41M |
| 2026-07-14 | $80.50 | -0.48% | $81.15 | $81.65 | $80.45 | 2.19M |
| 2026-07-13 | $80.89 | +0.42% | $80.62 | $81.38 | $80.40 | 3.40M |
| 2026-07-10 | $80.55 | +0.47% | $80.06 | $80.82 | $80.00 | 3.54M |
| 2026-07-09 | $80.17 | -1.34% | $81.57 | $81.69 | $80.10 | 2.19M |
| 2026-07-08 | $81.26 | -0.65% | $81.58 | $82.21 | $80.95 | 2.16M |
| 2026-07-07 | $81.79 | +1.24% | $81.54 | $82.66 | $81.18 | 3.58M |
| 2026-07-06 | $80.79 | -1.02% | $81.63 | $81.96 | $80.61 | 2.44M |
| 2026-07-02 | $81.62 | +1.68% | $80.46 | $81.79 | $80.08 | 4.60M |
| 2026-07-01 | $80.27 | -1.10% | $80.97 | $81.26 | $80.10 | 3.46M |
| 2026-06-30 | $81.16 | -1.54% | $81.97 | $82.55 | $81.12 | 3.56M |
| 2026-06-29 | $82.43 | -1.38% | $83.13 | $83.59 | $82.22 | 3.18M |
| 2026-06-26 | $83.58 | +1.15% | $83.12 | $83.70 | $82.76 | 3.09M |
| 2026-06-25 | $82.63 | +0.83% | $82.48 | $83.00 | $81.53 | 2.82M |
| 2026-06-24 | $81.95 | +0.69% | $82.00 | $82.21 | $81.21 | 3.28M |
| 2026-06-23 | $81.39 | +0.97% | $80.70 | $81.82 | $80.13 | 3.24M |
| 2026-06-22 | $80.61 | +0.90% | $80.03 | $80.98 | $79.68 | 2.30M |
| 2026-06-18 | $79.89 | +0.62% | $79.33 | $80.89 | $79.30 | 6.40M |
| 2026-06-17 | $79.40 | -1.83% | $80.33 | $81.20 | $78.88 | 2.94M |
| 2026-06-16 | $80.88 | +0.91% | $80.44 | $81.66 | $80.30 | 2.00M |
| 2026-06-15 | $80.15 | +0.56% | $79.63 | $80.83 | $79.35 | 2.38M |
| 2026-06-12 | $79.70 | +1.17% | $79.14 | $80.04 | $79.11 | 2.56M |
| 2026-06-11 | $78.78 | +0.24% | $79.23 | $79.84 | $78.67 | 2.09M |
| 2026-06-10 | $78.59 | 0.00% | $79.00 | $79.05 | $78.20 | 2.45M |
| 2026-06-09 | $78.59 | +1.09% | $77.21 | $78.85 | $77.03 | 2.97M |
| 2026-06-08 | $77.74 | -2.19% | $79.30 | $79.79 | $77.70 | 2.66M |
| 2026-06-05 | $79.48 | +1.79% | $78.08 | $79.76 | $77.82 | 2.34M |
| 2026-06-04 | $78.08 | +0.42% | $78.17 | $78.77 | $77.25 | 2.81M |
| 2026-06-03 | $77.75 | -0.73% | $78.31 | $79.75 | $77.66 | 2.73M |
| 2026-06-02 | $78.32 | +2.15% | $77.12 | $78.35 | $77.00 | 3.69M |
| 2026-06-01 | $76.67 | -2.52% | $77.89 | $78.23 | $76.47 | 2.06M |
| 2026-05-29 | $78.65 | -0.63% | $79.11 | $79.43 | $78.16 | 4.91M |
| 2026-05-28 | $79.15 | -0.84% | $79.71 | $80.18 | $78.99 | 2.57M |
| 2026-05-27 | $79.82 | -0.31% | $79.70 | $80.22 | $79.31 | 2.36M |
| 2026-05-26 | $80.07 | +0.70% | $79.88 | $81.13 | $79.55 | 3.41M |
| 2026-05-22 | $79.51 | +1.31% | $78.77 | $79.79 | $78.48 | 2.01M |