Public Service Enterprise Group Inc (PEG) Historical Stock Data
92.35 ↑1.86 (2.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEG is up 0.15% a day on average. There have been 17 days where Public Service Enterprise Group Inc closed green and 13 days where PEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 90.75 | 92.35 | ↑$1.60 (1.76%) | 90.36 | 92.41 | 2.16M |
| 2024-11-20 | 90.19 | 90.49 | ↑$0.30 (0.33%) | 89.43 | 90.83 | 1.64M |
| 2024-11-19 | 89.01 | 90.09 | ↑$1.08 (1.21%) | 88.54 | 90.11 | 2.32M |
| 2024-11-18 | 88.67 | 89.43 | ↑$0.76 (0.86%) | 88.52 | 90.21 | 2.44M |
| 2024-11-15 | 86.94 | 88.99 | ↑$2.05 (2.36%) | 86.58 | 89.05 | 2.47M |
| 2024-11-14 | 87.61 | 87.00 | ↓$0.61 (-0.70%) | 86.43 | 87.81 | 1.67M |
| 2024-11-13 | 87.33 | 87.01 | ↓$0.32 (-0.37%) | 86.66 | 87.99 | 2.37M |
| 2024-11-12 | 87.77 | 86.73 | ↓$1.04 (-1.18%) | 86.28 | 88.17 | 2.53M |
| 2024-11-11 | 86.07 | 87.94 | ↑$1.87 (2.17%) | 85.79 | 88.02 | 2.45M |
| 2024-11-08 | 84.75 | 85.82 | ↑$1.07 (1.26%) | 84.69 | 86.46 | 2.64M |
| 2024-11-07 | 83.91 | 84.23 | ↑$0.32 (0.38%) | 83.65 | 84.94 | 2.63M |
| 2024-11-06 | 84.08 | 83.81 | ↓$0.27 (-0.32%) | 82.38 | 84.55 | 2.76M |
| 2024-11-05 | 82.19 | 83.78 | ↑$1.59 (1.93%) | 82.08 | 83.97 | 2.69M |
| 2024-11-04 | 84.20 | 81.87 | ↓$2.33 (-2.77%) | 81.00 | 85.03 | 5.44M |
| 2024-11-01 | 89.41 | 87.31 | ↓$2.10 (-2.35%) | 87.23 | 89.55 | 2.52M |
| 2024-10-31 | 88.72 | 89.41 | ↑$0.69 (0.78%) | 88.29 | 89.80 | 2.94M |
| 2024-10-30 | 88.90 | 88.36 | ↓$0.54 (-0.61%) | 88.07 | 88.98 | 2.40M |
| 2024-10-29 | 89.50 | 88.16 | ↓$1.34 (-1.50%) | 88.11 | 89.92 | 2.97M |
| 2024-10-28 | 90.12 | 90.42 | ↑$0.30 (0.33%) | 89.96 | 90.85 | 1.57M |
| 2024-10-25 | 90.99 | 89.63 | ↓$1.36 (-1.49%) | 89.57 | 91.03 | 1.95M |
| 2024-10-24 | 91.00 | 90.49 | ↓$0.51 (-0.56%) | 90.19 | 91.27 | 1.47M |
| 2024-10-23 | 89.70 | 90.73 | ↑$1.03 (1.15%) | 89.70 | 90.85 | 1.84M |
| 2024-10-22 | 89.58 | 89.77 | ↑$0.19 (0.21%) | 89.07 | 90.38 | 2.41M |
| 2024-10-21 | 90.12 | 90.17 | ↑$0.05 (0.06%) | 89.69 | 90.65 | 1.77M |
| 2024-10-18 | 89.80 | 89.76 | ↓$0.04 (-0.04%) | 89.10 | 90.09 | 1.58M |
| 2024-10-17 | 89.98 | 89.70 | ↓$0.28 (-0.31%) | 89.66 | 90.46 | 1.66M |
| 2024-10-16 | 88.62 | 90.21 | ↑$1.59 (1.79%) | 88.35 | 90.37 | 2.17M |
| 2024-10-15 | 89.88 | 88.17 | ↓$1.71 (-1.90%) | 87.98 | 90.03 | 3.72M |
| 2024-10-14 | 87.98 | 89.16 | ↑$1.18 (1.34%) | 87.52 | 89.28 | 2.30M |
| 2024-10-11 | 87.03 | 87.66 | ↑$0.63 (0.72%) | 85.20 | 88.33 | 3.78M |
Create an account or log in to view more rows.
$PEG ADDING MORE…
$PEG Exciting times ahead people.
$PEG Short again!! 😀 😀
$PEG Hold on to your Butts.
$PEG yeah we're going green today
$PEG go time
$PEG HODL
$PEG looking ready to breakout soon.
$PEG called it
$PEG to the moon!!! lfG