Public Svc Enterprises (NY:PEG)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	80.94	81.04	80.27	80.30	1,606,189	-0.61(-0.75%)
Dec 30, 2025	80.64	81.09	80.50	80.91	1,269,131	+0.22(+0.27%)
Dec 29, 2025	80.48	81.04	80.31	80.69	2,069,432	+0.30(+0.37%)
Dec 26, 2025	80.71	80.81	80.15	80.39	910,261	-0.33(-0.41%)
Dec 24, 2025	80.44	80.86	79.62	80.72	749,881	+0.29(+0.36%)
Dec 23, 2025	80.65	81.02	79.51	80.43	2,571,630	-0.29(-0.36%)
Dec 22, 2025	80.07	81.08	79.51	80.72	2,982,881	+0.71(+0.89%)
Dec 19, 2025	80.54	81.33	79.99	80.01	6,336,028	-0.65(-0.81%)
Dec 18, 2025	80.59	81.26	80.21	80.66	3,904,093	+0.75(+0.94%)
Dec 17, 2025	79.93	80.23	79.37	79.91	3,484,332	-0.02(-0.03%)
Dec 16, 2025	80.73	81.09	79.72	79.93	3,217,024	-0.67(-0.83%)
Dec 15, 2025	79.73	80.78	78.88	80.60	3,003,603	+1.71(+2.17%)
Dec 12, 2025	79.17	79.55	78.53	78.89	3,859,055	-0.07(-0.09%)
Dec 11, 2025	78.60	79.70	78.58	78.96	3,302,885	+0.27(+0.34%)
Dec 10, 2025	79.03	79.08	77.90	78.69	2,554,590	-0.01(-0.01%)
Dec 09, 2025	78.67	79.88	78.35	78.70	4,238,604	+0.58(+0.74%)
Dec 08, 2025	78.94	79.19	78.08	78.12	3,362,672	-0.81(-1.03%)
Dec 05, 2025	79.73	80.07	78.91	78.94	4,604,361	-1.19(-1.49%)
Dec 04, 2025	79.98	80.84	79.83	80.13	2,083,062	+0.23(+0.29%)
Dec 03, 2025	80.09	80.60	79.39	79.90	3,304,434	-0.14(-0.17%)
Dec 02, 2025	81.11	81.15	79.45	80.04	2,901,651	-0.88(-1.09%)
Dec 01, 2025	82.24	82.53	80.79	80.92	2,913,094	-1.93(-2.33%)
Nov 28, 2025	82.59	83.13	82.32	82.86	1,345,703	+0.27(+0.32%)
Nov 26, 2025	81.62	83.00	81.58	82.59	1,541,395	+1.08(+1.33%)
Nov 25, 2025	81.79	81.90	80.86	81.51	1,315,046	+0.02(+0.02%)
Nov 24, 2025	80.76	81.73	80.21	81.49	3,714,430	+0.86(+1.07%)
Nov 21, 2025	80.52	80.91	79.69	80.62	2,602,159	+0.51(+0.63%)
Nov 20, 2025	81.67	82.35	80.04	80.12	2,986,059	-0.35(-0.43%)
Nov 19, 2025	81.75	82.14	80.38	80.47	2,134,984	-1.24(-1.52%)
Nov 18, 2025	81.64	82.44	81.50	81.71	1,872,290	-0.11(-0.13%)
Nov 17, 2025	82.31	82.31	81.06	81.82	2,588,048	-0.37(-0.45%)
Nov 14, 2025	81.73	82.78	81.29	82.18	2,397,717	+0.45(+0.55%)
Nov 13, 2025	82.65	82.98	81.53	81.74	2,286,340	-1.13(-1.36%)
Nov 12, 2025	83.04	83.18	82.25	82.87	2,226,902	-0.22(-0.26%)
Nov 11, 2025	82.51	83.12	82.17	83.08	1,330,480	+0.51(+0.61%)
Nov 10, 2025	82.36	83.15	82.13	82.58	2,190,801	-0.07(-0.08%)
Nov 07, 2025	81.57	82.65	81.04	82.65	3,794,459	+0.90(+1.10%)
Nov 06, 2025	79.66	82.13	79.66	81.75	4,724,628	+2.52(+3.18%)
Nov 05, 2025	81.61	81.61	78.66	79.23	3,658,023	-1.94(-2.40%)
Nov 04, 2025	80.08	81.51	79.37	81.17	2,363,349	+0.46(+0.57%)

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.