Public Service Enterprise Group Inc (PEG) Historical Stock Data
85.06 ↑1.87 (2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEG is down -0.06% a day on average. There have been 14 days where Public Service Enterprise Group Inc closed green and 16 days where PEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 82.37 | 85.06 | ↑$2.69 (3.27%) | 82.13 | 85.18 | 5.83M |
| 2024-12-19 | 82.99 | 83.19 | ↑$0.20 (0.24%) | 82.99 | 84.20 | 2.84M |
| 2024-12-18 | 85.33 | 82.98 | ↓$2.35 (-2.75%) | 82.93 | 85.51 | 2.96M |
| 2024-12-17 | 85.45 | 85.45 | ↑$0.00 (0.00%) | 84.97 | 86.29 | 1.81M |
| 2024-12-16 | 86.87 | 86.05 | ↓$0.82 (-0.94%) | 85.92 | 86.98 | 1.99M |
| 2024-12-13 | 86.16 | 86.81 | ↑$0.65 (0.75%) | 86.00 | 87.06 | 2.14M |
| 2024-12-12 | 86.34 | 85.95 | ↓$0.39 (-0.45%) | 85.55 | 86.96 | 2.13M |
| 2024-12-11 | 86.66 | 85.56 | ↓$1.10 (-1.27%) | 85.30 | 86.66 | 3.59M |
| 2024-12-10 | 87.12 | 86.38 | ↓$0.74 (-0.85%) | 85.34 | 87.12 | 3.12M |
| 2024-12-09 | 89.82 | 87.90 | ↓$1.92 (-2.14%) | 87.87 | 89.99 | 2.64M |
| 2024-12-06 | 91.30 | 90.00 | ↓$1.30 (-1.42%) | 89.66 | 91.62 | 1.65M |
| 2024-12-05 | 91.73 | 91.52 | ↓$0.21 (-0.23%) | 91.44 | 92.25 | 2.07M |
| 2024-12-04 | 91.27 | 91.80 | ↑$0.53 (0.58%) | 90.80 | 91.86 | 1.73M |
| 2024-12-03 | 93.20 | 91.16 | ↓$2.04 (-2.19%) | 91.15 | 93.36 | 2.46M |
| 2024-12-02 | 94.89 | 92.27 | ↓$2.62 (-2.76%) | 92.19 | 94.99 | 2.08M |
| 2024-11-29 | 94.53 | 94.30 | ↓$0.23 (-0.24%) | 93.92 | 94.92 | 1.19M |
| 2024-11-27 | 94.70 | 94.20 | ↓$0.50 (-0.53%) | 94.01 | 95.22 | 2.50M |
| 2024-11-26 | 93.06 | 94.51 | ↑$1.45 (1.56%) | 92.98 | 94.67 | 2.66M |
| 2024-11-25 | 92.79 | 93.02 | ↑$0.23 (0.25%) | 91.39 | 93.11 | 5.33M |
| 2024-11-22 | 92.78 | 92.40 | ↓$0.38 (-0.41%) | 91.90 | 93.00 | 1.78M |
| 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 |
Create an account or log in to view more rows.
$PEG I warned you all fairly you morons.
$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