Public Svc Enterprises (NY:PEG)

79.35 -0.38 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	80.14	80.14	78.73	79.35	3,368,263	-0.38(-0.48%)
May 05, 2026	81.07	81.36	79.70	79.73	2,865,038	-0.72(-0.89%)
May 04, 2026	79.54	80.86	79.26	80.45	2,625,439	+0.30(+0.37%)
May 01, 2026	81.60	82.16	80.15	80.15	2,966,719	-1.51(-1.85%)
Apr 30, 2026	80.00	81.75	79.64	81.66	3,270,641	+2.07(+2.60%)
Apr 29, 2026	80.04	80.64	78.78	79.59	2,993,312	-1.07(-1.33%)
Apr 28, 2026	80.74	81.08	80.15	80.66	1,400,419	+0.45(+0.56%)
Apr 27, 2026	80.93	81.22	80.19	80.21	1,616,886	-0.53(-0.66%)
Apr 24, 2026	80.15	81.00	79.42	80.74	2,018,478	+0.58(+0.72%)
Apr 23, 2026	79.11	80.25	78.87	80.16	2,120,814	+1.65(+2.10%)
Apr 22, 2026	79.31	79.89	78.01	78.51	2,203,341	-0.05(-0.06%)
Apr 21, 2026	80.69	81.11	78.21	78.56	2,665,590	-2.18(-2.70%)
Apr 20, 2026	81.53	81.97	80.39	80.74	1,717,958	-0.84(-1.03%)
Apr 17, 2026	81.88	82.18	80.86	81.58	3,023,318	-0.46(-0.56%)
Apr 16, 2026	80.82	82.11	80.53	82.04	2,313,488	+1.10(+1.36%)
Apr 15, 2026	80.79	81.58	80.19	80.94	2,673,824	-1.11(-1.35%)
Apr 14, 2026	81.23	82.32	80.64	82.05	2,240,125	+0.79(+0.97%)
Apr 13, 2026	82.56	82.97	80.72	81.26	2,000,328	-1.87(-2.25%)
Apr 10, 2026	83.92	84.38	82.84	83.13	1,865,966	-0.80(-0.95%)
Apr 09, 2026	82.70	84.47	82.70	83.93	2,807,573	+1.23(+1.49%)
Apr 08, 2026	81.52	82.85	81.10	82.70	2,694,280	+1.09(+1.34%)
Apr 07, 2026	80.85	81.71	80.85	81.61	1,838,615	+0.56(+0.69%)
Apr 06, 2026	81.58	82.05	80.94	81.05	1,573,187	-0.77(-0.94%)
Apr 02, 2026	81.23	82.19	80.83	81.82	1,984,607	+0.59(+0.73%)
Apr 01, 2026	80.45	81.66	80.44	81.23	2,441,379	+0.28(+0.35%)
Mar 31, 2026	81.73	81.73	80.19	80.95	3,464,723	-0.44(-0.54%)
Mar 30, 2026	81.86	82.16	81.06	81.39	2,650,109	+0.68(+0.84%)
Mar 27, 2026	80.58	81.58	80.12	80.71	2,188,372	+0.21(+0.26%)
Mar 26, 2026	80.62	81.22	80.30	80.50	1,853,015	-0.57(-0.70%)
Mar 25, 2026	81.00	81.64	80.49	81.07	3,752,336	+0.88(+1.10%)
Mar 24, 2026	79.21	80.90	79.14	80.19	4,807,507	+0.37(+0.46%)
Mar 23, 2026	80.65	80.73	79.46	79.82	2,329,022	+0.38(+0.48%)
Mar 20, 2026	82.71	83.03	79.12	79.44	7,033,108	-3.34(-4.03%)
Mar 19, 2026	83.67	84.18	82.16	82.78	3,286,155	-1.43(-1.70%)
Mar 18, 2026	84.44	84.71	83.93	84.21	2,201,722	-0.53(-0.63%)
Mar 17, 2026	85.50	85.80	84.56	84.74	2,239,453	-0.14(-0.16%)
Mar 16, 2026	84.75	85.00	83.86	84.88	2,216,430	+1.15(+1.37%)
Mar 13, 2026	83.32	84.43	82.94	83.73	2,396,816	+1.26(+1.53%)
Mar 12, 2026	82.44	83.52	82.06	82.47	2,597,659	+0.16(+0.19%)
Mar 11, 2026	83.00	83.32	82.16	82.31	2,564,486	-0.96(-1.15%)
Mar 10, 2026	83.20	83.83	82.45	83.27	2,541,104	-0.10(-0.12%)
Mar 09, 2026	82.63	83.48	81.29	83.37	3,047,957	+0.68(+0.83%)
Mar 06, 2026	82.78	83.03	81.74	82.69	2,177,451	-0.57(-0.68%)
Mar 05, 2026	82.72	83.60	82.23	83.25	3,275,544	+0.01(+0.01%)
Mar 04, 2026	83.15	83.66	82.46	83.24	3,415,216	-0.05(-0.06%)
Mar 03, 2026	82.54	84.04	80.68	83.29	3,426,920	-0.54(-0.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.