Public Svc Enterprises (PEG)

Last Price80.30

Change-0.61 (-0.75%)

NYSE · Last Trade: Jan 1st, 5:51 AM EST

Historical Prices For Public Svc Enterprises (PEG)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	80.94	81.04	80.27	80.30	1,606,189	80.30
12/30/2025	80.64	81.09	80.50	80.91	1,269,131	80.91
12/29/2025	80.48	81.04	80.31	80.69	2,069,432	80.69
12/26/2025	80.71	80.81	80.15	80.39	910,261	80.39
12/24/2025	80.44	80.86	79.62	80.72	749,881	80.72
12/23/2025	80.65	81.02	79.51	80.43	2,571,630	80.43
12/22/2025	80.07	81.08	79.51	80.72	2,982,881	80.72
12/19/2025	80.54	81.33	79.99	80.01	6,336,028	80.01
12/18/2025	80.59	81.26	80.21	80.66	3,904,093	80.66
12/17/2025	79.93	80.23	79.37	79.91	3,484,332	79.91
12/16/2025	80.73	81.09	79.72	79.93	3,217,024	79.93
12/15/2025	79.73	80.78	78.88	80.60	3,003,603	80.60
12/12/2025	79.17	79.55	78.53	78.89	3,859,055	78.89
12/11/2025	78.60	79.70	78.58	78.96	3,302,885	78.96
12/10/2025	79.03	79.08	77.90	78.69	2,554,590	78.69
12/09/2025	79.30	80.52	78.98	79.33	4,204,943	78.70
12/08/2025	79.57	79.82	78.70	78.75	3,335,968	78.12
12/05/2025	80.37	80.71	79.54	79.57	4,567,796	78.94
12/04/2025	80.62	81.49	80.47	80.77	2,066,520	80.13
12/03/2025	80.73	81.25	80.03	80.54	3,278,192	79.90
12/02/2025	81.76	81.80	80.08	80.68	2,878,608	80.04
12/01/2025	82.90	83.19	81.44	81.57	2,889,960	80.92
11/28/2025	83.25	83.80	82.97	83.52	1,335,017	82.86
11/26/2025	82.27	83.67	82.24	83.25	1,529,154	82.59
11/25/2025	82.44	82.56	81.51	82.16	1,304,603	81.51
11/24/2025	81.41	82.38	80.85	82.14	3,684,932	81.49
11/21/2025	81.16	81.56	80.33	81.27	2,581,494	80.62
11/20/2025	82.32	83.01	80.69	80.76	2,962,346	80.12
11/19/2025	82.40	82.80	81.02	81.11	2,118,029	80.47
11/18/2025	82.29	83.10	82.15	82.36	1,857,422	81.71
11/17/2025	82.97	82.97	81.71	82.47	2,567,495	81.82
11/14/2025	82.38	83.44	81.94	82.84	2,378,676	82.18
11/13/2025	83.31	83.64	82.18	82.39	2,268,183	81.74
11/12/2025	83.70	83.85	82.91	83.53	2,209,217	82.87
11/11/2025	83.17	83.78	82.83	83.75	1,319,914	83.08
11/10/2025	83.02	83.82	82.78	83.24	2,173,403	82.58
11/07/2025	82.22	83.31	81.69	83.31	3,764,326	82.65
11/06/2025	80.30	82.79	80.30	82.40	4,687,108	81.75
11/05/2025	82.26	82.26	79.28	79.86	3,628,973	79.23
11/04/2025	80.72	82.16	80.01	81.82	2,344,581	81.17
11/03/2025	80.82	81.87	79.56	81.36	3,974,554	80.71
10/31/2025	80.08	81.37	79.57	80.56	3,539,588	79.92
10/30/2025	80.16	81.41	80.00	80.75	2,526,990	80.11
10/29/2025	81.37	81.73	80.14	80.29	2,535,407	79.65
10/28/2025	83.16	83.47	81.25	81.27	2,157,004	80.62
10/27/2025	83.22	83.62	82.69	83.45	1,847,091	82.79
10/24/2025	83.50	83.50	82.67	83.11	3,082,020	82.45
10/23/2025	84.22	84.25	82.38	82.73	1,838,754	82.07
10/22/2025	84.02	84.09	83.11	83.79	2,024,743	83.12
10/21/2025	84.97	85.06	82.63	83.12	1,958,960	82.46
10/20/2025	84.99	86.09	84.52	84.83	2,151,775	84.16
10/17/2025	84.14	84.80	83.51	84.75	2,546,819	84.08
10/16/2025	85.21	85.93	83.95	84.34	2,713,005	83.67
10/15/2025	83.19	85.21	82.88	84.73	3,360,627	84.06
10/14/2025	81.51	83.31	81.49	82.44	2,588,863	81.79
10/13/2025	80.75	82.38	80.51	81.74	2,235,621	81.09
10/10/2025	81.69	82.33	80.19	80.65	2,713,160	80.01
10/09/2025	82.28	82.53	81.09	81.40	2,471,644	80.75
10/08/2025	80.78	82.67	80.25	81.80	3,850,837	81.15
10/07/2025	81.59	82.25	80.16	80.52	3,351,542	79.88
10/06/2025	82.50	82.58	80.12	81.84	3,741,486	81.19
10/03/2025	81.87	82.35	81.52	82.00	3,053,006	81.35
10/02/2025	82.39	82.72	81.13	81.58	3,158,676	80.93
10/01/2025	83.45	83.93	82.46	82.55	2,213,489	81.89