Public Svc Enterprises (PEG)

Historical Prices For Public Svc Enterprises (PEG)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	82.75	83.53	81.35	81.55	2,666,732	81.55
4/02/2025	82.59	83.97	82.27	83.79	2,352,304	83.79
4/01/2025	82.23	83.38	82.08	83.26	2,208,169	83.26
3/31/2025	81.40	82.71	81.10	82.30	3,169,906	82.30
3/28/2025	81.26	82.40	80.76	81.63	1,907,341	81.63
3/27/2025	81.77	81.77	80.52	80.71	2,519,299	80.71
3/26/2025	81.44	81.87	81.06	81.53	2,168,468	81.53
3/25/2025	83.28	83.78	80.73	81.42	2,615,255	81.42
3/24/2025	83.47	84.56	83.25	83.33	2,446,264	83.33
3/21/2025	82.90	83.21	82.31	82.98	5,340,223	82.98
3/20/2025	82.96	83.69	82.70	83.30	3,100,569	83.30
3/19/2025	82.03	83.50	81.94	83.13	3,738,413	83.13
3/18/2025	81.53	82.37	81.42	82.17	3,348,576	82.17
3/17/2025	81.36	82.84	80.90	82.23	2,031,049	82.23
3/14/2025	80.21	81.64	79.83	81.53	2,287,104	81.53
3/13/2025	79.56	80.50	78.95	79.74	2,395,141	79.74
3/12/2025	79.10	80.53	78.43	79.57	3,191,274	79.57
3/11/2025	78.67	79.84	78.02	78.55	3,927,672	78.55
3/10/2025	78.12	78.67	76.90	78.59	6,530,168	78.59
3/07/2025	77.93	79.21	77.55	79.09	4,391,978	78.46
3/06/2025	80.49	80.78	77.48	78.20	3,740,081	77.58
3/05/2025	80.97	82.62	80.83	81.66	4,955,923	81.01
3/04/2025	81.69	82.58	80.44	81.41	3,373,628	80.76
3/03/2025	81.30	82.72	80.70	81.76	3,706,019	81.11
2/28/2025	81.79	82.22	79.86	81.15	6,051,847	80.50
2/27/2025	82.92	83.43	80.60	80.70	4,382,768	80.06
2/26/2025	82.76	84.89	82.58	82.93	3,602,270	82.27
2/25/2025	85.31	86.03	80.52	83.23	3,853,371	82.57
2/24/2025	83.67	84.68	83.21	84.36	2,279,752	83.69
2/21/2025	84.40	84.85	83.34	83.96	4,699,115	83.29
2/20/2025	85.65	86.18	84.34	84.67	2,213,098	84.00
2/19/2025	84.77	86.26	84.70	85.80	2,514,335	85.12
2/18/2025	84.19	85.24	83.70	84.94	2,637,570	84.26
2/14/2025	84.21	84.50	83.68	83.70	1,665,285	83.03
2/13/2025	84.26	84.44	83.11	83.88	2,132,577	83.21
2/12/2025	82.34	84.26	82.34	83.80	1,704,743	83.13
2/11/2025	83.54	83.86	82.66	83.77	2,341,535	83.10
2/10/2025	83.64	84.14	82.92	83.89	1,536,473	83.22
2/07/2025	83.92	84.72	83.55	83.64	1,545,103	82.97
2/06/2025	84.73	84.84	83.30	83.93	1,607,842	83.26
2/05/2025	83.95	84.80	83.50	84.10	1,572,343	83.43
2/04/2025	83.00	83.99	82.38	83.40	1,574,260	82.74
2/03/2025	82.51	83.76	81.99	83.47	2,065,509	82.81
1/31/2025	83.96	84.62	83.14	83.54	1,854,559	82.87
1/30/2025	82.70	84.38	81.82	83.83	2,923,242	83.16
1/29/2025	81.44	82.76	81.16	81.70	2,915,589	81.05
1/28/2025	82.78	83.19	80.66	81.74	3,509,483	81.09
1/27/2025	85.25	85.59	80.20	82.09	5,554,791	81.44
1/24/2025	87.67	88.34	87.14	88.05	2,211,353	87.35
1/23/2025	88.58	88.95	87.68	88.17	1,593,229	87.47
1/22/2025	90.59	90.98	88.07	88.21	2,388,812	87.51
1/21/2025	88.90	90.63	88.70	90.39	2,396,099	89.67
1/17/2025	88.30	88.79	87.48	88.14	2,714,179	87.44
1/16/2025	86.21	88.49	86.03	88.48	1,820,839	87.78
1/15/2025	86.53	87.19	86.01	86.27	1,834,848	85.58
1/14/2025	84.42	85.63	84.24	85.06	1,497,231	84.38
1/13/2025	84.14	84.50	83.25	84.11	1,984,520	83.44
1/10/2025	84.92	85.56	84.05	84.23	2,524,879	83.56
1/08/2025	85.30	85.72	84.08	85.28	2,174,610	84.60
1/07/2025	86.33	86.55	85.09	85.41	1,439,845	84.73
1/06/2025	85.56	85.96	84.38	85.70	2,532,952	85.02