Public Svc Enterprises (PEG)

Historical Prices For Public Svc Enterprises (PEG)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	81.10	81.82	80.59	81.17	2,018,416	81.17
7/02/2025	82.67	82.75	81.18	81.22	2,221,920	81.22
7/01/2025	83.94	84.60	82.64	82.87	2,667,854	82.87
6/30/2025	83.50	84.36	83.22	84.18	2,842,754	84.18
6/27/2025	83.03	84.16	82.96	83.52	2,756,002	83.52
6/26/2025	82.62	83.09	82.11	83.03	2,388,113	83.03
6/25/2025	82.91	83.45	82.08	82.75	2,787,865	82.75
6/24/2025	83.04	83.76	82.78	83.13	1,982,855	83.13
6/23/2025	82.35	83.45	82.35	83.34	2,569,000	83.34
6/20/2025	82.22	82.56	81.72	82.10	5,286,116	82.10
6/18/2025	81.18	82.45	80.91	82.10	3,579,743	82.10
6/17/2025	80.80	81.56	80.00	81.04	2,946,308	81.04
6/16/2025	81.26	81.98	80.79	81.16	2,525,573	81.16
6/13/2025	81.28	81.34	80.50	81.00	2,451,072	81.00
6/12/2025	80.64	81.72	80.51	81.56	3,360,095	81.56
6/11/2025	80.15	80.93	79.78	80.81	3,647,503	80.81
6/10/2025	79.67	79.87	78.68	79.43	2,346,434	79.43
6/09/2025	79.58	80.40	78.66	79.69	2,671,542	79.69
6/06/2025	80.46	80.46	79.39	80.20	2,017,433	79.57
6/05/2025	80.39	80.49	79.72	79.83	2,112,708	79.20
6/04/2025	81.77	82.30	80.32	80.39	3,315,293	79.76
6/03/2025	83.25	83.39	82.21	82.31	4,132,650	81.66
6/02/2025	80.75	82.69	80.33	81.90	3,701,842	81.26
5/30/2025	79.63	81.38	79.30	81.03	12,251,154	80.39
5/29/2025	78.09	79.58	77.78	79.55	2,544,003	78.93
5/28/2025	79.39	79.85	77.81	78.09	2,192,977	77.48
5/27/2025	79.72	79.81	79.01	79.60	2,953,104	78.97
5/23/2025	77.78	79.11	77.22	78.96	2,572,135	78.34
5/22/2025	77.56	78.05	76.74	77.37	3,150,317	76.76
5/21/2025	78.99	79.35	77.74	77.89	3,480,207	77.28
5/20/2025	79.19	79.85	78.83	79.37	2,810,518	78.75
5/19/2025	78.72	79.80	78.38	79.77	3,011,693	79.14
5/16/2025	78.66	79.34	78.12	79.29	3,990,108	78.67
5/15/2025	77.65	78.68	77.58	78.44	3,689,498	77.82
5/14/2025	77.65	77.65	76.00	77.29	3,171,204	76.68
5/13/2025	78.88	79.46	77.38	77.59	2,767,455	76.98
5/12/2025	79.01	79.54	78.45	79.01	3,377,824	78.39
5/09/2025	79.72	80.00	78.65	78.94	1,793,081	78.32
5/08/2025	79.52	80.31	78.86	79.48	3,549,449	78.86
5/07/2025	79.38	80.49	78.78	79.79	2,510,383	79.16
5/06/2025	78.01	80.48	77.95	79.70	2,910,567	79.07
5/05/2025	79.04	79.15	78.13	78.35	3,537,898	77.73
5/02/2025	79.44	79.84	78.28	79.48	2,203,339	78.86
5/01/2025	79.64	80.59	78.49	78.66	4,684,494	78.04
4/30/2025	80.66	80.70	77.75	79.93	4,465,530	79.30
4/29/2025	80.40	81.69	80.40	81.61	3,076,736	80.97
4/28/2025	80.82	81.34	80.27	80.90	3,616,059	80.26
4/25/2025	81.60	81.99	80.47	81.03	2,886,118	80.39
4/24/2025	81.86	82.53	81.08	81.72	2,634,490	81.08
4/23/2025	83.24	83.93	81.18	81.84	2,946,581	81.20
4/22/2025	81.35	82.62	80.88	82.00	1,839,883	81.36
4/21/2025	83.00	83.22	79.27	80.25	1,985,152	79.62
4/17/2025	83.53	84.76	83.26	83.36	2,125,183	82.71
4/16/2025	83.62	84.02	82.56	83.03	1,989,628	82.38
4/15/2025	84.16	84.50	83.39	83.53	1,651,118	82.87
4/14/2025	83.00	84.04	82.50	83.67	2,202,400	83.01
4/11/2025	81.07	82.47	79.99	82.14	2,495,281	81.49
4/10/2025	81.16	81.93	79.29	81.23	4,349,050	80.59
4/09/2025	77.51	82.13	75.17	81.83	5,343,120	81.19
4/08/2025	79.20	79.93	76.59	77.70	4,259,856	77.09
4/07/2025	76.61	78.80	74.67	77.13	4,481,394	76.52
4/04/2025	81.31	82.36	76.91	77.73	4,819,836	77.12