Public Service Enterprise Group Incorporated
PEG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.83% | 2.35M |
| Aug 6, 2026 | $76.06 | $76.46 | $74.92 | $75.04 | -0.66% | 2.73M |
| Aug 5, 2026 | $76.13 | $76.56 | $74.70 | $75.54 | -0.96% | 2.87M |
| Aug 4, 2026 | $75.92 | $77.00 | $74.20 | $76.27 | -0.46% | 7.07M |
| Aug 3, 2026 | $76.50 | $77.34 | $76.00 | $76.62 | -0.08% | 3.59M |
| Jul 31, 2026 | $77.38 | $77.74 | $76.62 | $76.68 | -1.12% | 3.67M |
| Jul 30, 2026 | $78.18 | $78.62 | $77.28 | $77.55 | -0.26% | 2.88M |
| Jul 29, 2026 | $78.50 | $79.07 | $77.35 | $77.75 | -1.52% | 2.97M |
| Jul 28, 2026 | $79.48 | $80.66 | $78.80 | $78.95 | -0.33% | 3.00M |
| Jul 27, 2026 | $79.52 | $80.04 | $78.81 | $79.21 | -0.75% | 3.25M |
| Jul 24, 2026 | $80.20 | $80.97 | $79.66 | $79.81 | +0.05% | 2.60M |
| Jul 23, 2026 | $79.08 | $80.11 | $78.91 | $79.77 | +0.24% | 2.14M |
| Jul 22, 2026 | $78.33 | $79.63 | $78.11 | $79.58 | +2.78% | 1.88M |
| Jul 21, 2026 | $77.46 | $77.85 | $76.78 | $77.43 | -0.51% | 2.39M |
| Jul 20, 2026 | $78.38 | $79.19 | $77.48 | $77.83 | -1.03% | 2.86M |
| Jul 17, 2026 | $80.32 | $81.16 | $78.29 | $78.64 | -1.12% | 2.96M |
| Jul 16, 2026 | $79.80 | $80.62 | $78.93 | $79.53 | -0.44% | 3.32M |
| Jul 15, 2026 | $80.46 | $81.20 | $79.39 | $79.88 | -0.77% | 3.41M |
| Jul 14, 2026 | $81.15 | $81.65 | $80.45 | $80.50 | -0.48% | 2.19M |
| Jul 13, 2026 | $80.62 | $81.38 | $80.40 | $80.89 | +0.42% | 3.40M |
| Jul 10, 2026 | $80.06 | $80.82 | $80.00 | $80.55 | +0.47% | 3.54M |
| Jul 9, 2026 | $81.57 | $81.69 | $80.10 | $80.17 | -1.34% | 2.19M |
| Jul 8, 2026 | $81.58 | $82.21 | $80.95 | $81.26 | -0.65% | 2.16M |
| Jul 7, 2026 | $81.54 | $82.66 | $81.18 | $81.79 | +1.24% | 3.58M |
| Jul 6, 2026 | $81.63 | $81.96 | $80.61 | $80.79 | -1.02% | 2.44M |
| Jul 2, 2026 | $80.46 | $81.79 | $80.08 | $81.62 | +1.68% | 4.60M |
| Jul 1, 2026 | $80.97 | $81.26 | $80.10 | $80.27 | -1.10% | 3.46M |
| Jun 30, 2026 | $81.97 | $82.55 | $81.12 | $81.16 | -1.54% | 3.56M |
| Jun 29, 2026 | $83.13 | $83.59 | $82.22 | $82.43 | -1.38% | 3.18M |
| Jun 26, 2026 | $83.12 | $83.70 | $82.76 | $83.58 | +1.15% | 3.09M |
| Jun 25, 2026 | $82.48 | $83.00 | $81.53 | $82.63 | +0.83% | 2.82M |
| Jun 24, 2026 | $82.00 | $82.21 | $81.21 | $81.95 | +0.69% | 3.28M |
| Jun 23, 2026 | $80.70 | $81.82 | $80.13 | $81.39 | +0.97% | 3.24M |
| Jun 22, 2026 | $80.03 | $80.98 | $79.68 | $80.61 | +0.90% | 2.30M |
| Jun 18, 2026 | $79.33 | $80.89 | $79.30 | $79.89 | +0.62% | 6.40M |
| Jun 17, 2026 | $80.33 | $81.20 | $78.88 | $79.40 | — | 2.94M |
