Public Service Enterprise Group IncorporatedPEGNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $78.18 | $79.03 | $78.18 | $78.59 | 310,671 |
| 1/13/2026 | $78.18 | $79.47 | $78.04 | $78.73 | 2.29M |
| 1/12/2026 | $78.36 | $79.25 | $77.97 | $78.60 | 2.79M |
| 1/9/2026 | $77.97 | $79.83 | $77.88 | $78.68 | 3.74M |
| 1/8/2026 | $77.68 | $78.97 | $77.31 | $77.43 | 2.99M |
| 1/7/2026 | $79.21 | $79.24 | $77.39 | $77.58 | 3.08M |
| 1/6/2026 | $79.34 | $79.95 | $78.46 | $78.60 | 2.78M |
| 1/5/2026 | $80.79 | $80.93 | $78.22 | $79.34 | 3.70M |
| 1/2/2026 | $80.79 | $81.40 | $79.86 | $80.99 | 1.78M |
| 12/31/2025 | $80.94 | $81.04 | $80.27 | $80.30 | 1.61M |
| 12/30/2025 | $80.64 | $81.09 | $80.50 | $80.91 | 1.27M |
| 12/29/2025 | $80.48 | $81.04 | $80.31 | $80.69 | 2.07M |
| 12/26/2025 | $80.71 | $80.81 | $80.15 | $80.39 | 910,300 |
| 12/24/2025 | $80.44 | $80.86 | $79.62 | $80.72 | 749,900 |
| 12/23/2025 | $80.65 | $81.02 | $79.51 | $80.43 | 2.57M |
| 12/22/2025 | $80.07 | $81.08 | $79.51 | $80.72 | 2.98M |
| 12/19/2025 | $80.54 | $81.33 | $79.99 | $80.01 | 6.34M |
| 12/18/2025 | $80.59 | $81.26 | $80.21 | $80.66 | 3.90M |
| 12/17/2025 | $79.93 | $80.24 | $79.37 | $79.91 | 3.46M |
| 12/16/2025 | $80.73 | $81.09 | $79.72 | $79.93 | 3.22M |
| 12/15/2025 | $79.73 | $80.78 | $78.88 | $80.60 | 3.00M |
| 12/12/2025 | $79.17 | $79.55 | $78.53 | $78.89 | 3.86M |
| 12/11/2025 | $78.60 | $79.70 | $78.58 | $78.96 | 3.30M |
| 12/10/2025 | $79.03 | $79.08 | $77.90 | $78.69 | 2.55M |
| 12/9/2025 | $79.30 | $80.52 | $78.98 | $79.33 | 4.21M |
| 12/8/2025 | $79.57 | $79.82 | $78.71 | $78.75 | 3.34M |
| 12/5/2025 | $80.37 | $80.71 | $79.54 | $79.57 | 4.57M |
| 12/4/2025 | $80.62 | $81.49 | $80.47 | $80.77 | 2.07M |
| 12/3/2025 | $80.73 | $81.25 | $80.03 | $80.54 | 3.28M |
| 12/2/2025 | $81.76 | $81.80 | $80.08 | $80.68 | 2.88M |
| 12/1/2025 | $82.90 | $83.19 | $81.44 | $81.57 | 2.89M |
| 11/28/2025 | $83.25 | $83.80 | $82.98 | $83.52 | 1.34M |
| 11/26/2025 | $82.27 | $83.67 | $82.24 | $83.25 | 1.53M |
| 11/25/2025 | $82.44 | $82.56 | $81.51 | $82.16 | 1.30M |
| 11/24/2025 | $81.41 | $82.38 | $80.85 | $82.14 | 3.72M |
| 11/21/2025 | $81.16 | $81.56 | $80.33 | $81.27 | 2.58M |
| 11/20/2025 | $82.32 | $83.01 | $80.69 | $80.76 | 2.96M |
| 11/19/2025 | $82.40 | $82.80 | $81.02 | $81.11 | 2.12M |
| 11/18/2025 | $82.29 | $83.10 | $82.15 | $82.36 | 1.86M |
| 11/17/2025 | $82.97 | $82.97 | $81.71 | $82.47 | 2.57M |
| 11/14/2025 | $82.38 | $83.44 | $81.94 | $82.84 | 2.38M |
| 11/13/2025 | $83.31 | $83.64 | $82.18 | $82.39 | 2.27M |
| 11/12/2025 | $83.70 | $83.85 | $82.91 | $83.53 | 2.21M |
| 11/11/2025 | $83.17 | $83.79 | $82.83 | $83.75 | 1.32M |
| 11/10/2025 | $83.02 | $83.82 | $82.78 | $83.24 | 2.17M |
| 11/7/2025 | $82.22 | $83.31 | $81.69 | $83.31 | 3.76M |
| 11/6/2025 | $80.30 | $82.79 | $80.30 | $82.40 | 4.69M |
| 11/5/2025 | $82.26 | $82.26 | $79.29 | $79.86 | 3.63M |
| 11/4/2025 | $80.72 | $82.16 | $80.01 | $81.82 | 2.34M |
| 11/3/2025 | $80.82 | $81.87 | $79.56 | $81.36 | 3.97M |
| 10/31/2025 | $80.08 | $81.37 | $79.57 | $80.56 | 3.54M |
| 10/30/2025 | $80.16 | $81.41 | $80.00 | $80.75 | 2.53M |
| 10/29/2025 | $81.37 | $81.74 | $80.14 | $80.29 | 2.54M |
| 10/28/2025 | $83.16 | $83.47 | $81.25 | $81.27 | 2.16M |
| 10/27/2025 | $83.22 | $83.62 | $82.69 | $83.45 | 1.85M |
| 10/24/2025 | $83.50 | $83.50 | $82.67 | $83.11 | 3.08M |
| 10/23/2025 | $84.22 | $84.25 | $82.38 | $82.73 | 1.84M |
| 10/22/2025 | $84.02 | $84.09 | $83.11 | $83.79 | 2.02M |
| 10/21/2025 | $84.97 | $85.07 | $82.63 | $83.12 | 1.96M |
| 10/20/2025 | $84.99 | $86.09 | $84.52 | $84.83 | 2.15M |
| 10/17/2025 | $84.14 | $84.80 | $83.51 | $84.75 | 2.55M |
| 10/16/2025 | $85.21 | $85.93 | $83.95 | $84.34 | 2.71M |