Public Service Enterprise Group IncorporatedPEGNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $83.20 | $83.42 | $81.35 | $82.59 | 519,951 |
| 3/2/2026 | $85.96 | $86.33 | $84.33 | $84.50 | 3.69M |
| 2/27/2026 | $85.93 | $86.46 | $85.21 | $86.07 | 3.87M |
| 2/26/2026 | $86.50 | $87.63 | $85.09 | $85.85 | 4.05M |
| 2/25/2026 | $86.50 | $86.82 | $84.91 | $85.97 | 3.09M |
| 2/24/2026 | $86.26 | $86.47 | $84.99 | $86.24 | 1.77M |
| 2/23/2026 | $86.03 | $86.67 | $85.43 | $86.31 | 1.95M |
| 2/20/2026 | $85.95 | $86.00 | $84.82 | $85.57 | 2.66M |
| 2/19/2026 | $84.72 | $85.74 | $84.38 | $85.68 | 1.67M |
| 2/18/2026 | $86.83 | $87.14 | $84.26 | $84.36 | 2.40M |
| 2/17/2026 | $87.22 | $87.53 | $86.46 | $86.95 | 2.80M |
| 2/13/2026 | $84.54 | $87.24 | $84.37 | $86.37 | 3.47M |
| 2/12/2026 | $84.15 | $85.71 | $84.11 | $84.54 | 2.20M |
| 2/11/2026 | $83.20 | $84.21 | $82.61 | $84.15 | 1.80M |
| 2/10/2026 | $81.35 | $83.36 | $81.25 | $83.20 | 1.48M |
| 2/9/2026 | $80.45 | $81.29 | $80.05 | $81.18 | 1.64M |
| 2/6/2026 | $80.89 | $81.58 | $80.00 | $80.65 | 1.72M |
| 2/5/2026 | $80.61 | $80.65 | $79.51 | $79.79 | 3.11M |
| 2/4/2026 | $81.99 | $82.03 | $79.74 | $80.14 | 4.32M |
| 2/3/2026 | $80.54 | $82.62 | $80.45 | $81.56 | 2.64M |
| 2/2/2026 | $82.10 | $82.39 | $79.95 | $80.31 | 4.49M |
| 1/30/2026 | $81.60 | $82.42 | $80.97 | $82.36 | 4.72M |
| 1/29/2026 | $81.81 | $82.48 | $80.89 | $82.00 | 4.25M |
| 1/28/2026 | $80.43 | $81.90 | $80.13 | $81.45 | 3.64M |
| 1/27/2026 | $78.87 | $80.48 | $78.47 | $80.42 | 2.53M |
| 1/26/2026 | $78.22 | $79.34 | $78.11 | $79.05 | 2.33M |
| 1/23/2026 | $79.25 | $79.71 | $77.90 | $78.28 | 3.37M |
| 1/22/2026 | $79.34 | $79.88 | $78.61 | $79.40 | 4.45M |
| 1/21/2026 | $79.97 | $80.09 | $78.36 | $79.77 | 4.53M |
| 1/20/2026 | $79.96 | $80.26 | $78.70 | $79.37 | 4.49M |
| 1/16/2026 | $78.94 | $79.60 | $78.35 | $79.42 | 3.47M |
| 1/15/2026 | $79.25 | $79.76 | $79.07 | $79.41 | 2.47M |
| 1/14/2026 | $78.69 | $79.18 | $78.30 | $78.91 | 3.50M |
| 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 |