Public Service Enterprise Group Inc (PEG) Historical Stock Data
78.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEG is down -0.13% a day on average. There have been 16 days where Public Service Enterprise Group Inc closed green and 14 days where PEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 79.03 | 78.69 | ↓$0.34 (-0.43%) | 77.90 | 79.08 | 2.54M |
| 2025-12-09 | 79.30 | 79.33 | ↑$0.03 (0.04%) | 78.98 | 80.52 | 3.57M |
| 2025-12-08 | 79.57 | 78.75 | ↓$0.82 (-1.03%) | 78.71 | 79.82 | 3.34M |
| 2025-12-05 | 80.37 | 79.57 | ↓$0.80 (-1.00%) | 79.54 | 80.71 | 4.57M |
| 2025-12-04 | 80.62 | 80.77 | ↑$0.15 (0.19%) | 80.47 | 81.49 | 1.56M |
| 2025-12-03 | 80.73 | 80.54 | ↓$0.19 (-0.24%) | 80.03 | 81.24 | 2.31M |
| 2025-12-02 | 81.76 | 80.68 | ↓$1.08 (-1.32%) | 80.09 | 81.80 | 2.77M |
| 2025-12-01 | 82.90 | 81.57 | ↓$1.33 (-1.60%) | 81.44 | 83.19 | 2.08M |
| 2025-11-28 | 83.25 | 83.52 | ↑$0.27 (0.32%) | 82.98 | 83.79 | 1.34M |
| 2025-11-26 | 82.27 | 83.25 | ↑$0.98 (1.19%) | 82.24 | 83.67 | 1.09M |
| 2025-11-25 | 82.44 | 82.16 | ↓$0.28 (-0.34%) | 81.51 | 82.56 | 1.30M |
| 2025-11-24 | 81.41 | 82.14 | ↑$0.73 (0.90%) | 80.85 | 82.38 | 1.99M |
| 2025-11-21 | 81.16 | 81.27 | ↑$0.11 (0.14%) | 80.33 | 81.56 | 1.95M |
| 2025-11-20 | 82.32 | 80.76 | ↓$1.56 (-1.90%) | 80.71 | 83.01 | 2.29M |
| 2025-11-19 | 82.40 | 81.11 | ↓$1.29 (-1.57%) | 81.02 | 82.80 | 1.67M |
| 2025-11-18 | 82.29 | 82.36 | ↑$0.07 (0.09%) | 82.15 | 83.09 | 1.46M |
| 2025-11-17 | 82.97 | 82.47 | ↓$0.50 (-0.60%) | 81.71 | 82.97 | 1.98M |
| 2025-11-14 | 82.38 | 82.84 | ↑$0.46 (0.56%) | 81.94 | 83.44 | 1.84M |
| 2025-11-13 | 83.31 | 82.39 | ↓$0.92 (-1.10%) | 82.18 | 83.64 | 1.74M |
| 2025-11-12 | 83.70 | 83.53 | ↓$0.17 (-0.20%) | 82.91 | 83.84 | 1.72M |
| 2025-11-11 | 83.17 | 83.75 | ↑$0.58 (0.70%) | 82.83 | 83.79 | 1.03M |
| 2025-11-10 | 83.02 | 83.24 | ↑$0.22 (0.26%) | 82.78 | 83.82 | 1.70M |
| 2025-11-07 | 82.22 | 83.31 | ↑$1.09 (1.33%) | 81.69 | 83.31 | 2.94M |
| 2025-11-06 | 80.30 | 82.40 | ↑$2.10 (2.62%) | 80.30 | 82.79 | 4.69M |
| 2025-11-05 | 82.26 | 79.86 | ↓$2.40 (-2.92%) | 79.29 | 82.26 | 3.06M |
| 2025-11-04 | 80.72 | 81.82 | ↑$1.10 (1.36%) | 80.01 | 82.16 | 1.78M |
| 2025-11-03 | 80.82 | 81.36 | ↑$0.54 (0.67%) | 79.56 | 81.87 | 3.03M |
| 2025-10-31 | 80.08 | 80.56 | ↑$0.48 (0.60%) | 79.57 | 81.37 | 2.59M |
| 2025-10-30 | 80.16 | 80.75 | ↑$0.59 (0.74%) | 80.00 | 81.41 | 2.01M |
| 2025-10-29 | 81.37 | 80.29 | ↓$1.08 (-1.33%) | 80.14 | 81.74 | 2.08M |
Create an account or log in to view more rows.
$PEG finally a pullback
$PEG buying this dip
$PEG trash
$PEG Growth/Value
$PEG Looking for this cup to breakout.
$PEG make it rain
let’s see some green
$PEG buy the dip.
$PEG Sleep well my bulls
sleep well
$PEG might see a whole 1% green
$PEG let it ride