Public Service Enterprise Group Incorporated
PEG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $73.95 | $74.42 | $73.83 | $74.29 | +0.90% | 4.14M |
| Oct 29, 2026 | $73.31 | $73.73 | $72.99 | $73.63 | +1.60% | 4.08M |
| Oct 28, 2026 | $72.78 | $73.06 | $72.03 | $72.47 | -0.48% | 2.10M |
| Oct 27, 2026 | $72.23 | $72.86 | $71.90 | $72.82 | +0.98% | 2.74M |
| Oct 26, 2026 | $72.02 | $72.61 | $71.78 | $72.11 | +0.12% | 2.31M |
| Oct 23, 2026 | $72.55 | $72.55 | $71.63 | $72.02 | -0.96% | 2.45M |
| Oct 22, 2026 | $71.05 | $72.77 | $71.00 | $72.72 | +2.42% | 2.76M |
| Oct 21, 2026 | $71.29 | $71.49 | $70.82 | $71.00 | +0.20% | 3.59M |
| Oct 20, 2026 | $70.60 | $71.63 | $70.51 | $70.86 | +0.77% | 3.34M |
| Oct 19, 2026 | $71.26 | $71.29 | $69.79 | $70.32 | -1.64% | 3.27M |
| Oct 16, 2026 | $70.48 | $71.71 | $70.16 | $71.49 | +1.82% | 3.13M |
| Oct 15, 2026 | $71.22 | $71.28 | $69.97 | $70.21 | -0.50% | 2.90M |
| Oct 14, 2026 | $70.14 | $70.60 | $69.50 | $70.56 | +0.13% | 4.06M |
| Oct 13, 2026 | $71.23 | $71.34 | $69.61 | $70.47 | -0.41% | 4.53M |
| Oct 12, 2026 | $72.20 | $72.21 | $70.12 | $70.76 | -2.10% | 5.62M |
| Oct 9, 2026 | $71.89 | $72.45 | $71.64 | $72.28 | +0.61% | 2.64M |
| Oct 8, 2026 | $71.70 | $72.15 | $71.10 | $71.84 | +0.14% | 5.60M |
| Oct 7, 2026 | $71.68 | $72.14 | $70.84 | $71.74 | +0.01% | 5.86M |
| Oct 6, 2026 | $69.12 | $71.87 | $69.12 | $71.73 | +4.44% | 8.80M |
| Oct 5, 2026 | $68.13 | $68.79 | $67.54 | $68.68 | +0.90% | 5.45M |
| Oct 2, 2026 | $68.28 | $68.95 | $67.90 | $68.07 | +0.27% | 5.44M |
| Oct 1, 2026 | $67.03 | $67.99 | $66.72 | $67.89 | +0.82% | 4.50M |
| Sep 30, 2026 | $68.26 | $68.30 | $67.31 | $67.34 | -0.50% | 4.11M |
| Sep 29, 2026 | $66.45 | $67.82 | $66.15 | $67.68 | +1.42% | 3.75M |
| Sep 28, 2026 | $67.03 | $67.17 | $66.34 | $66.73 | -0.43% | 3.39M |
| Sep 25, 2026 | $66.56 | $67.10 | $66.15 | $67.02 | +0.69% | 3.28M |
| Sep 24, 2026 | $67.51 | $67.59 | $66.50 | $66.56 | -1.11% | 3.72M |
| Sep 23, 2026 | $68.90 | $68.90 | $67.13 | $67.31 | -2.62% | 3.57M |
| Sep 22, 2026 | $69.16 | $69.63 | $68.90 | $69.12 | -0.27% | 2.35M |
| Sep 21, 2026 | $70.03 | $70.17 | $69.25 | $69.31 | -0.66% | 3.82M |
| Sep 18, 2026 | $70.32 | $70.61 | $69.72 | $69.77 | -1.70% | 7.51M |
| Sep 17, 2026 | $70.67 | $71.07 | $70.27 | $70.98 | +0.84% | 2.53M |
| Sep 16, 2026 | $70.74 | $70.89 | $70.05 | $70.39 | -0.04% | 2.94M |
| Sep 15, 2026 | $70.94 | $70.95 | $70.14 | $70.42 | -0.71% | 3.52M |
| Sep 14, 2026 | $72.31 | $72.72 | $70.73 | $70.92 | -2.03% | 4.30M |
| Sep 11, 2026 | $73.10 | $73.16 | $72.14 | $72.39 | -0.12% | 2.09M |
| Sep 10, 2026 | $72.91 | $73.28 | $72.25 | $72.48 | -0.17% | 2.88M |
| Sep 9, 2026 | $73.05 | $73.59 | $72.08 | $72.60 | -2.21% | 2.86M |
| Sep 8, 2026 | $73.70 | $74.65 | $73.63 | $74.24 | +0.73% | 2.45M |
| Sep 4, 2026 | $73.56 | $74.35 | $73.40 | $73.70 | -0.15% | 2.02M |
| Sep 3, 2026 | $73.57 | $74.06 | $73.48 | $73.81 | +0.67% | 3.20M |
| Sep 2, 2026 | $73.49 | $73.72 | $72.70 | $73.32 | -0.22% | 4.12M |
| Sep 1, 2026 | $73.68 | $73.89 | $73.14 | $73.48 | +0.20% | 3.58M |
| Aug 31, 2026 | $72.79 | $73.72 | $72.72 | $73.33 | +0.19% | 6.91M |
| Aug 28, 2026 | $73.90 | $73.99 | $72.77 | $73.19 | -0.19% | 2.28M |
| Aug 27, 2026 | $73.27 | $73.47 | $72.90 | $73.33 | -0.95% | 1.81M |
| Aug 26, 2026 | $73.46 | $74.34 | $73.46 | $74.03 | +1.02% | 1.69M |
| Aug 25, 2026 | $73.76 | $73.85 | $73.21 | $73.28 | -0.34% | 1.27M |
| Aug 24, 2026 | $72.86 | $73.58 | $72.53 | $73.53 | +1.27% | 1.61M |
| Aug 21, 2026 | $74.87 | $74.97 | $72.60 | $72.61 | -2.69% | 2.36M |
| Aug 20, 2026 | $74.96 | $75.55 | $74.59 | $74.62 | -0.94% | 2.06M |
| Aug 19, 2026 | $76.09 | $76.30 | $75.26 | $75.33 | -0.36% | 2.09M |
| Aug 18, 2026 | $76.15 | $76.62 | $75.53 | $75.60 | -0.01% | 2.54M |
| Aug 17, 2026 | $75.76 | $75.87 | $75.12 | $75.61 | -0.57% | 3.86M |
| Aug 14, 2026 | $75.65 | $76.36 | $75.60 | $76.04 | +0.14% | 1.43M |
| Aug 13, 2026 | $75.83 | $76.55 | $75.67 | $75.93 | +0.08% | 1.96M |
| Aug 12, 2026 | $75.48 | $76.12 | $75.34 | $75.87 | +0.88% | 2.02M |
| Aug 11, 2026 | $74.46 | $75.34 | $74.45 | $75.21 | +0.87% | 1.66M |
| Aug 10, 2026 | $75.45 | $75.50 | $74.23 | $74.56 | -1.45% | 2.69M |
| Aug 7, 2026 | $74.80 | $75.94 | $74.37 | $75.66 | — | 2.35M |
