Public Service Enterprise Group Inc (PEG) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	74.80	75.94	74.37	75.66	+0.83%	2,351,600
2026-08-06	76.06	76.46	74.92	75.04	-0.66%	2,729,800
2026-08-05	76.13	76.56	74.70	75.54	-0.96%	2,869,700
2026-08-04	75.92	77.00	74.20	76.27	-0.46%	7,069,600
2026-08-03	76.50	77.34	76.00	76.62	-0.08%	3,593,600
2026-07-31	77.38	77.74	76.62	76.68	-1.12%	3,667,600
2026-07-30	78.18	78.62	77.28	77.55	-0.26%	2,884,000
2026-07-29	78.50	79.07	77.35	77.75	-1.52%	2,968,500
2026-07-28	79.48	80.66	78.80	78.95	-0.33%	3,003,200
2026-07-27	79.52	80.04	78.81	79.21	-0.75%	3,246,900
2026-07-24	80.20	80.97	79.66	79.81	+0.05%	2,600,500
2026-07-23	79.08	80.11	78.91	79.77	+0.24%	2,139,200
2026-07-22	78.33	79.63	78.11	79.58	+2.78%	1,879,300
2026-07-21	77.46	77.85	76.78	77.43	-0.51%	2,386,700
2026-07-20	78.38	79.19	77.48	77.83	-1.03%	2,857,100
2026-07-17	80.32	81.16	78.29	78.64	-1.12%	2,956,200
2026-07-16	79.80	80.62	78.93	79.53	-0.44%	3,324,300
2026-07-15	80.46	81.20	79.39	79.88	-0.77%	3,409,000
2026-07-14	81.15	81.65	80.45	80.50	-0.48%	2,193,700
2026-07-13	80.62	81.38	80.40	80.89	+0.42%	3,404,500
2026-07-10	80.06	80.82	80.00	80.55	+0.47%	3,542,300
2026-07-09	81.57	81.69	80.10	80.17	-1.34%	2,188,300
2026-07-08	81.58	82.21	80.95	81.26	-0.65%	2,159,300
2026-07-07	81.54	82.66	81.18	81.79	+1.24%	3,583,700
2026-07-06	81.63	81.96	80.61	80.79	-1.02%	2,437,900
2026-07-02	80.46	81.79	80.08	81.62	+1.68%	4,603,100
2026-07-01	80.97	81.26	80.10	80.27	-1.10%	3,460,900
2026-06-30	81.97	82.55	81.12	81.16	-1.54%	3,556,600
2026-06-29	83.13	83.59	82.22	82.43	-1.38%	3,175,800
2026-06-26	83.12	83.70	82.76	83.58	+1.15%	3,092,900
2026-06-25	82.48	83.00	81.53	82.63	+0.83%	2,820,600
2026-06-24	82.00	82.21	81.21	81.95	+0.69%	3,275,300
2026-06-23	80.70	81.82	80.13	81.39	+0.97%	3,240,800
2026-06-22	80.03	80.98	79.68	80.61	+0.90%	2,301,300
2026-06-18	79.33	80.89	79.30	79.89	+0.62%	6,403,200
2026-06-17	80.33	81.20	78.88	79.40	-1.83%	2,941,600
2026-06-16	80.44	81.66	80.30	80.88	+0.91%	2,001,500
2026-06-15	79.63	80.83	79.35	80.15	+0.56%	2,380,900
2026-06-12	79.14	80.04	79.11	79.70	+1.17%	2,563,500
2026-06-11	79.23	79.84	78.67	78.78	+0.24%	2,088,000
2026-06-10	79.00	79.05	78.20	78.59	+0.00%	2,450,800
2026-06-09	77.21	78.85	77.03	78.59	+1.09%	2,974,200
2026-06-08	79.30	79.79	77.70	77.74	-2.19%	2,661,500
2026-06-05	78.08	79.76	77.82	79.48	+1.79%	2,336,900
2026-06-04	78.17	78.77	77.25	78.08	+0.42%	2,808,700
2026-06-03	78.31	79.75	77.66	77.75	-0.73%	2,730,100
2026-06-02	77.12	78.35	77.00	78.32	+2.15%	3,691,000
2026-06-01	77.89	78.23	76.47	76.67	-2.52%	2,059,600
2026-05-29	79.11	79.43	78.16	78.65	-0.63%	4,909,300
2026-05-28	79.71	80.18	78.99	79.15	-0.84%	2,570,100
2026-05-27	79.70	80.22	79.31	79.82	-0.31%	2,358,100
2026-05-26	79.88	81.13	79.55	80.07	+0.70%	3,406,500
2026-05-22	78.77	79.79	78.48	79.51	+1.31%	2,009,000
2026-05-21	78.43	78.61	77.84	78.48	+0.54%	2,150,600
2026-05-20	78.20	78.64	77.49	78.06	+0.94%	2,528,000
2026-05-19	76.54	77.81	76.22	77.33	+0.64%	3,288,800
2026-05-18	76.85	77.44	76.05	76.84	+0.52%	2,477,000
2026-05-15	77.20	77.34	76.09	76.44	-1.68%	3,080,800
2026-05-14	76.75	77.76	76.71	77.75	+0.69%	3,520,100
2026-05-13	78.09	78.26	76.60	77.22	-1.78%	3,186,300
2026-05-12	77.38	79.08	76.97	78.62	+1.21%	6,466,900
2026-05-11	77.31	77.92	77.14	77.68	+0.71%	4,238,700
2026-05-08	78.00	78.49	77.03	77.13	-0.90%	3,509,800
2026-05-07	78.94	79.12	77.46	77.83	-1.92%	3,156,700
2026-05-06	80.14	80.14	78.73	79.35	-0.48%	3,369,200
2026-05-05	81.07	81.36	79.70	79.73	-0.89%	2,865,000
2026-05-04	79.54	80.86	79.26	80.45	+0.37%	2,625,400
2026-05-01	81.60	82.16	80.15	80.15	-1.85%	2,966,600
2026-04-30	80.00	81.75	79.64	81.66	+2.60%	3,270,600
2026-04-29	80.04	80.64	78.78	79.59	-1.33%	2,993,500
2026-04-28	80.74	81.08	80.15	80.66	+0.56%	1,400,400
2026-04-27	80.93	81.22	80.19	80.21	-0.66%	1,616,900
2026-04-24	80.15	81.00	79.42	80.74	+0.72%	2,018,500
2026-04-23	79.11	80.25	78.87	80.16	+2.10%	2,120,800
2026-04-22	79.31	79.89	78.01	78.51	-0.06%	2,203,300
2026-04-21	80.69	81.11	78.21	78.56	-2.70%	2,665,600
2026-04-20	81.53	81.97	80.40	80.74	-1.03%	1,718,000
2026-04-17	81.88	82.18	80.86	81.58	-0.56%	3,023,300
2026-04-16	80.82	82.11	80.50	82.04	+1.36%	2,313,500
2026-04-15	80.79	81.58	80.19	80.94	-1.35%	2,673,800
2026-04-14	81.23	82.32	80.64	82.05	+0.97%	2,240,100
2026-04-13	82.56	82.98	80.72	81.26	-2.25%	2,000,200
2026-04-10	83.92	84.38	82.85	83.13	-0.95%	1,866,000
2026-04-09	82.70	84.47	82.70	83.93	+1.49%	2,807,600
2026-04-08	81.52	82.85	81.10	82.70	+1.34%	2,694,300
2026-04-07	80.85	81.71	80.85	81.61	+0.69%	1,838,900
2026-04-06	81.58	82.05	80.94	81.05	-0.94%	1,573,200
2026-04-02	81.23	82.19	80.83	81.82	+0.73%	1,984,600
2026-04-01	80.45	81.66	80.44	81.23	+0.35%	2,441,200
2026-03-31	81.73	81.73	80.19	80.95	-0.54%	3,464,700
2026-03-30	81.86	82.16	81.06	81.39	+0.84%	2,650,100
2026-03-27	80.58	81.58	80.12	80.71	+0.26%	2,188,400
2026-03-26	80.62	81.23	80.30	80.50	-0.70%	1,853,000
2026-03-25	81.00	81.64	80.49	81.07	+1.10%	3,752,500
2026-03-24	79.21	80.90	79.15	80.19	+0.46%	4,807,300
2026-03-23	80.65	80.73	79.46	79.82	+0.48%	2,329,000
2026-03-20	82.71	83.03	79.12	79.44	-4.03%	7,033,100
2026-03-19	83.67	84.18	82.16	82.78	-1.70%	3,286,200
2026-03-18	84.44	84.71	83.93	84.21	-0.63%	2,201,400
2026-03-17	85.50	85.80	84.56	84.74	-0.16%	2,239,500
2026-03-16	84.75	85.00	83.86	84.88	+1.37%	2,216,400
2026-03-13	83.32	84.43	82.95	83.73	+1.53%	2,396,800
2026-03-12	82.44	83.52	82.06	82.47	+0.19%	2,597,700
2026-03-11	83.00	83.32	82.16	82.31	-1.15%	2,564,300
2026-03-10	83.20	83.83	82.45	83.27	-0.92%	2,541,104
2026-03-09	83.29	84.16	81.94	84.04	+0.83%	3,023,658
2026-03-06	83.45	83.70	82.40	83.35	-0.68%	2,160,100
2026-03-05	83.38	84.27	82.89	83.92	+0.01%	3,249,400
2026-03-04	83.82	84.33	83.12	83.91	-0.06%	3,386,800
2026-03-03	83.20	84.72	81.33	83.96	-0.64%	3,399,600
2026-03-02	85.96	86.33	84.33	84.50	-1.82%	3,691,100
2026-02-27	85.93	86.46	85.21	86.07	+0.26%	3,866,100
2026-02-26	86.50	87.63	85.09	85.85	-0.14%	4,046,200
2026-02-25	86.50	86.82	84.91	85.97	-0.31%	3,092,400
2026-02-24	86.26	86.47	84.99	86.24	-0.08%	1,773,000
2026-02-23	86.03	86.67	85.43	86.31	+0.86%	1,946,900
2026-02-20	85.95	86.00	84.82	85.57	-0.13%	2,663,300
2026-02-19	84.72	85.74	84.38	85.68	+1.56%	1,672,800
2026-02-18	86.83	87.14	84.26	84.36	-2.98%	2,403,400
2026-02-17	87.22	87.53	86.46	86.95	+0.67%	2,798,800
2026-02-13	84.54	87.24	84.37	86.37	+2.16%	3,467,500
2026-02-12	84.15	85.71	84.11	84.54	+0.46%	2,201,300
2026-02-11	83.20	84.21	82.61	84.15	+1.14%	1,801,200
2026-02-10	81.35	83.36	81.25	83.20	+2.49%	1,481,900
2026-02-09	80.45	81.29	80.05	81.18	+0.66%	1,635,100
2026-02-06	80.89	81.58	80.00	80.65	+1.08%	1,715,700
2026-02-05	80.61	80.65	79.51	79.79	-0.44%	3,113,300
2026-02-04	81.99	82.03	79.74	80.14	-1.74%	4,319,200
2026-02-03	80.54	82.62	80.45	81.56	+1.56%	2,641,800
2026-02-02	82.10	82.39	79.95	80.31	-2.49%	4,488,000
2026-01-30	81.60	82.42	80.97	82.36	+0.44%	4,723,000
2026-01-29	81.81	82.48	80.89	82.00	+0.68%	4,253,900
2026-01-28	80.43	81.90	80.13	81.45	+1.28%	3,638,000
2026-01-27	78.87	80.48	78.47	80.42	+1.73%	2,534,400
2026-01-26	78.22	79.34	78.12	79.05	+0.98%	2,325,200
2026-01-23	79.25	79.71	77.90	78.28	-1.41%	3,367,000
2026-01-22	79.34	79.88	78.62	79.40	-0.46%	4,448,900
2026-01-21	79.97	80.09	78.36	79.77	+0.50%	4,529,100
2026-01-20	79.96	80.26	78.70	79.37	-0.06%	4,487,400
2026-01-16	78.94	79.60	78.35	79.42	+0.01%	3,469,500
2026-01-15	79.25	79.76	79.07	79.41	+0.63%	2,468,300
2026-01-14	78.69	79.18	78.30	78.91	+0.23%	3,501,100
2026-01-13	78.18	79.47	78.04	78.73	+0.17%	2,292,700
2026-01-12	78.36	79.25	77.97	78.60	-0.10%	2,790,900
2026-01-09	77.97	79.83	77.88	78.68	+1.61%	3,737,700
2026-01-08	77.68	78.97	77.31	77.43	-0.19%	2,988,900
2026-01-07	79.21	79.24	77.39	77.58	-1.30%	3,075,400
2026-01-06	79.34	79.95	78.46	78.60	-0.93%	2,778,300
2026-01-05	80.79	80.93	78.22	79.34	-2.04%	3,698,400
2026-01-02	80.79	81.40	79.86	80.99	+0.86%	1,782,700
2025-12-31	80.94	81.04	80.27	80.30	-0.75%	1,606,200
2025-12-30	80.64	81.09	80.50	80.91	+0.27%	1,269,100
2025-12-29	80.48	81.04	80.31	80.69	+0.37%	2,069,400
2025-12-26	80.71	80.81	80.15	80.39	-0.41%	910,300
2025-12-24	80.44	80.86	79.62	80.72	+0.36%	749,900
2025-12-23	80.65	81.02	79.51	80.43	-0.36%	2,571,600
2025-12-22	80.07	81.09	79.51	80.72	+0.89%	2,982,900
2025-12-19	80.54	81.33	79.99	80.01	-0.81%	6,336,000
2025-12-18	80.59	81.26	80.21	80.66	+0.94%	3,904,100
2025-12-17	79.93	80.24	79.37	79.91	-0.03%	3,462,900
2025-12-16	80.73	81.09	79.72	79.93	-0.83%	3,217,000
2025-12-15	79.73	80.78	78.88	80.60	+2.17%	3,003,600
2025-12-12	79.17	79.55	78.53	78.89	-0.09%	3,859,100
2025-12-11	78.60	79.70	78.58	78.96	+0.34%	3,297,200
2025-12-10	79.03	79.08	77.90	78.69	-0.81%	2,554,600
2025-12-09	79.30	80.52	78.98	79.33	+0.74%	4,204,900
2025-12-08	79.57	79.82	78.71	78.75	-1.03%	3,340,100
2025-12-05	80.37	80.71	79.54	79.57	-1.49%	4,567,700
2025-12-04	80.62	81.49	80.47	80.77	+0.29%	2,066,500
2025-12-03	80.73	81.25	80.03	80.54	-0.17%	3,278,200
2025-12-02	81.76	81.80	80.09	80.68	-1.09%	2,878,600
2025-12-01	82.90	83.19	81.44	81.57	-2.33%	2,889,900
2025-11-28	83.25	83.80	82.98	83.52	+0.32%	1,335,000
2025-11-26	82.27	83.67	82.24	83.25	+1.33%	1,529,200
2025-11-25	82.44	82.56	81.51	82.16	+0.02%	1,304,600
2025-11-24	81.41	82.38	80.85	82.14	+1.07%	3,715,100
2025-11-21	81.16	81.56	80.33	81.27	+0.63%	2,581,500
2025-11-20	82.32	83.01	80.69	80.76	-0.43%	2,962,300
2025-11-19	82.40	82.80	81.02	81.11	-1.52%	2,118,000
2025-11-18	82.29	83.10	82.15	82.36	-0.13%	1,857,400
2025-11-17	82.97	82.97	81.71	82.47	-0.45%	2,567,500
2025-11-14	82.38	83.44	81.94	82.84	+0.55%	2,378,400
2025-11-13	83.31	83.64	82.18	82.39	-1.36%	2,268,200
2025-11-12	83.70	83.85	82.91	83.53	-0.26%	2,209,200
2025-11-11	83.17	83.79	82.83	83.75	+0.61%	1,319,900
2025-11-10	83.02	83.82	82.78	83.24	-0.08%	2,173,400
2025-11-07	82.22	83.31	81.69	83.31	+1.10%	3,764,100
2025-11-06	80.30	82.79	80.30	82.40	+3.18%	4,687,100
2025-11-05	82.26	82.26	79.29	79.86	-2.40%	3,629,000
2025-11-04	80.72	82.16	80.01	81.82	+0.57%	2,344,600
2025-11-03	80.82	81.87	79.56	81.36	+0.99%	3,974,500
2025-10-31	80.08	81.37	79.57	80.56	-0.24%	3,539,500
2025-10-30	80.16	81.41	80.00	80.75	+0.57%	2,527,000
2025-10-29	81.37	81.74	80.14	80.29	-1.21%	2,535,400
2025-10-28	83.16	83.47	81.25	81.27	-2.61%	2,156,700
2025-10-27	83.22	83.62	82.69	83.45	+0.41%	1,847,100
2025-10-24	83.50	83.50	82.67	83.11	+0.46%	3,082,000
2025-10-23	84.22	84.25	82.38	82.73	-1.27%	1,838,700
2025-10-22	84.02	84.09	83.11	83.79	+0.81%	2,024,700
2025-10-21	84.97	85.07	82.63	83.12	-2.02%	1,959,000
2025-10-20	84.99	86.09	84.52	84.83	+0.09%	2,151,800
2025-10-17	84.14	84.80	83.51	84.75	+0.49%	2,546,800
2025-10-16	85.21	85.93	83.95	84.34	-0.46%	2,713,700
2025-10-15	83.19	85.21	82.88	84.73	+2.78%	3,361,000
2025-10-14	81.51	83.32	81.49	82.44	+0.86%	2,588,800
2025-10-13	80.75	82.38	80.51	81.74	+1.35%	2,235,500
2025-10-10	81.69	82.33	80.19	80.65	-0.92%	2,713,200
2025-10-09	82.28	82.53	81.09	81.40	-0.49%	2,471,600
2025-10-08	80.78	82.67	80.25	81.80	+1.59%	3,850,700
2025-10-07	81.59	82.25	80.16	80.52	-1.61%	3,351,500
2025-10-06	82.50	82.58	80.12	81.84	-0.20%	3,741,500
2025-10-03	81.87	82.35	81.52	82.00	+0.51%	3,053,000
2025-10-02	82.39	82.72	81.13	81.58	-1.18%	3,159,100
2025-10-01	83.45	83.93	82.46	82.55	-1.09%	2,213,500
2025-09-30	83.02	83.49	82.60	83.46	+0.51%	2,568,800
2025-09-29	82.31	83.23	81.51	83.04	+0.90%	2,906,800
2025-09-26	81.19	82.33	80.96	82.30	+1.76%	2,326,300
2025-09-25	82.03	82.28	80.78	80.88	-1.84%	2,627,600
2025-09-24	82.32	82.80	82.09	82.40	+0.23%	2,460,300
2025-09-23	81.92	82.30	81.45	82.21	+0.59%	1,894,200
2025-09-22	81.65	82.05	80.69	81.73	+0.16%	2,331,400
2025-09-19	81.37	81.91	80.82	81.60	+0.50%	4,629,400
2025-09-18	80.61	81.91	80.15	81.19	+0.94%	2,426,300
2025-09-17	81.60	81.98	80.22	80.43	-0.97%	3,405,500
2025-09-16	82.58	82.93	81.13	81.22	-2.11%	1,707,300
2025-09-15	82.76	83.66	82.75	82.97	+0.34%	2,281,600
2025-09-12	81.86	82.92	81.84	82.69	+0.80%	1,703,000
2025-09-11	81.82	82.45	81.28	82.03	+0.38%	2,229,300
2025-09-10	80.21	81.94	80.00	81.72	+2.16%	4,372,900
2025-09-09	79.59	80.19	79.26	79.99	-0.25%	3,116,500
2025-09-08	81.17	81.18	79.75	80.19	-1.15%	3,007,500
2025-09-05	81.62	81.85	80.51	81.12	-0.75%	1,798,500
2025-09-04	81.86	82.46	80.88	81.73	+0.47%	2,478,700
2025-09-03	81.31	81.88	81.02	81.35	-0.56%	1,589,100
2025-09-02	81.93	82.01	81.28	81.81	-0.63%	2,395,300
2025-08-29	82.60	83.10	82.01	82.33	-0.31%	2,254,600
2025-08-28	82.71	83.13	82.15	82.59	-0.30%	2,046,100
2025-08-27	83.49	83.74	82.71	82.84	-0.75%	2,546,900
2025-08-26	82.61	83.48	82.38	83.47	+1.05%	6,505,500
2025-08-25	83.43	83.80	82.25	82.60	-1.31%	2,457,500
2025-08-22	83.68	83.99	83.01	83.70	+0.49%	3,117,000
2025-08-21	85.11	85.65	83.20	83.29	-2.20%	2,507,900
2025-08-20	84.65	85.57	84.57	85.16	+0.67%	2,540,900
2025-08-19	84.20	84.64	84.08	84.59	+0.56%	1,780,000
2025-08-18	85.30	85.54	83.97	84.12	-1.41%	2,494,200
2025-08-15	86.77	86.77	85.12	85.32	-1.71%	2,922,500
2025-08-14	87.57	87.57	86.64	86.80	-0.99%	1,452,800
2025-08-13	88.16	88.65	86.78	87.67	-0.18%	2,343,300
2025-08-12	86.71	88.19	86.51	87.83	+1.49%	2,214,900
2025-08-11	87.68	87.97	86.24	86.54	-1.30%	3,115,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.56%). Worst month: Aug (-3.19%). Based on 5 years of daily data (2022–2026).

Jan-1.53%
Feb+1.97%
Mar+2.61%
Apr+0.82%
May+1.07%
Jun+3.01%
Jul+3.15%
Aug-3.19%
Sep+2.42%
Oct+1.42%
Nov+4.56%
Dec-3.03%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Public Service Enterprise Group Inc's (PEG) latest close?

75.66 on 2026-08-07, from the Closelook data lake's daily price record.

What is PEG's 52-week high and low?

88.65 high and 74.20 low over the trailing 52 weeks, as of 2026-08-07.

What is Public Service Enterprise Group Inc's strongest and weakest month historically?

Historically, PEG's strongest calendar month has been Nov (average +4.56%) and its weakest Aug (average -3.19%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.