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 |