Public Service Enterprise Group Inc (PEG) Historical Stock Data
65.74 ↑0.64 (0.98%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PEG is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 65.27 | 65.74 | ↑$0.47 (0.72%) | 65.26 | 65.92 | 2.95M |
| 2024-04-18 | 65.23 | 65.10 | ↓$0.13 (-0.20%) | 64.81 | 65.50 | 2.15M |
| 2024-04-17 | 64.75 | 65.03 | ↑$0.28 (0.43%) | 64.40 | 65.29 | 2.15M |
| 2024-04-16 | 65.03 | 64.28 | ↓$0.75 (-1.15%) | 64.03 | 65.07 | 2.23M |
| 2024-04-15 | 66.42 | 65.20 | ↓$1.22 (-1.84%) | 64.96 | 66.54 | 1.73M |
| 2024-04-12 | 66.47 | 65.87 | ↓$0.60 (-0.90%) | 65.80 | 66.86 | 2.02M |
| 2024-04-11 | 66.99 | 66.45 | ↓$0.54 (-0.81%) | 66.00 | 66.99 | 1.88M |
| 2024-04-10 | 66.14 | 66.57 | ↑$0.43 (0.65%) | 65.85 | 66.69 | 3.18M |
| 2024-04-09 | 67.08 | 67.20 | ↑$0.12 (0.18%) | 66.64 | 67.41 | 2.89M |
| 2024-04-08 | 66.48 | 66.79 | ↑$0.31 (0.47%) | 66.18 | 67.14 | 1.85M |
| 2024-04-05 | 65.80 | 66.52 | ↑$0.72 (1.09%) | 65.45 | 66.66 | 1.89M |
| 2024-04-04 | 67.15 | 66.11 | ↓$1.04 (-1.55%) | 65.79 | 67.24 | 2.55M |
| 2024-04-03 | 66.42 | 66.64 | ↑$0.22 (0.33%) | 66.02 | 66.87 | 3.78M |
| 2024-04-02 | 66.48 | 66.42 | ↓$0.06 (-0.09%) | 66.35 | 67.51 | 3.83M |
| 2024-04-01 | 66.53 | 66.64 | ↑$0.11 (0.17%) | 65.78 | 66.73 | 2.97M |
| 2024-03-28 | 66.68 | 66.78 | ↑$0.10 (0.15%) | 66.43 | 67.02 | 3.05M |
| 2024-03-27 | 66.21 | 66.65 | ↑$0.44 (0.66%) | 65.86 | 66.65 | 3.38M |
| 2024-03-26 | 65.38 | 65.51 | ↑$0.13 (0.20%) | 65.13 | 66.18 | 3.87M |
| 2024-03-25 | 65.12 | 65.32 | ↑$0.20 (0.31%) | 64.53 | 65.36 | 3.79M |
| 2024-03-22 | 64.33 | 65.03 | ↑$0.70 (1.09%) | 64.27 | 65.36 | 3.91M |
| 2024-03-21 | 64.20 | 63.84 | ↓$0.36 (-0.56%) | 63.68 | 64.47 | 2.59M |
| 2024-03-20 | 63.81 | 63.89 | ↑$0.08 (0.13%) | 63.54 | 64.53 | 3.40M |
| 2024-03-19 | 64.31 | 64.07 | ↓$0.24 (-0.37%) | 63.70 | 64.43 | 2.32M |
| 2024-03-18 | 63.49 | 64.03 | ↑$0.54 (0.85%) | 63.31 | 64.05 | 2.86M |
| 2024-03-15 | 63.80 | 63.78 | ↓$0.02 (-0.03%) | 63.59 | 64.61 | 5.54M |
| 2024-03-14 | 64.18 | 63.99 | ↓$0.19 (-0.30%) | 63.40 | 64.18 | 2.30M |
| 2024-03-13 | 64.25 | 63.93 | ↓$0.32 (-0.50%) | 63.86 | 64.62 | 2.52M |
| 2024-03-12 | 64.52 | 64.01 | ↓$0.51 (-0.79%) | 63.61 | 64.75 | 2.15M |
| 2024-03-11 | 64.32 | 64.95 | ↑$0.63 (0.98%) | 63.93 | 65.24 | 2.57M |
| 2024-03-08 | 65.50 | 64.26 | ↓$1.24 (-1.89%) | 64.13 | 65.59 | 3.43M |
Create an account or log in to view more rows.
$PEG here to raid
$PEG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$PEG GET IN mofos!!!
$PEG we had no volume for days before the last big rip
$PEG red day ahead
$PEG buying this dip
$PEG check out the one month chart.
Perfect bull flag.
$PEG to the moon!!! lfG
$PEG volume is almost nonexistent
$PEG news?