Public Svc Enterprises (PEG)

Historical Prices For Public Svc Enterprises (PEG)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	82.39	82.72	81.13	81.58	3,158,676	81.58
10/01/2025	83.45	83.93	82.46	82.55	2,213,489	82.55
9/30/2025	83.02	83.49	82.60	83.46	2,568,812	83.46
9/29/2025	82.31	83.23	81.51	83.04	2,906,848	83.04
9/26/2025	81.19	82.33	80.96	82.30	2,332,220	82.30
9/25/2025	82.03	82.28	80.78	80.88	2,627,560	80.88
9/24/2025	82.32	82.80	82.09	82.40	2,460,283	82.40
9/23/2025	81.92	82.30	81.45	82.21	1,894,186	82.21
9/22/2025	81.65	82.05	80.69	81.73	2,331,381	81.73
9/19/2025	81.37	81.91	80.82	81.60	4,629,459	81.60
9/18/2025	80.61	81.91	80.15	81.19	2,426,337	81.19
9/17/2025	81.60	81.98	80.22	80.43	3,405,541	80.43
9/16/2025	82.58	82.93	81.13	81.22	1,707,305	81.22
9/15/2025	82.76	83.66	82.75	82.97	2,281,633	82.97
9/12/2025	81.86	82.92	81.84	82.69	1,703,320	82.69
9/11/2025	81.82	82.45	81.28	82.03	2,229,338	82.03
9/10/2025	80.21	81.94	80.00	81.72	4,373,246	81.72
9/09/2025	79.59	80.19	79.26	79.99	3,116,555	79.99
9/08/2025	81.17	81.18	79.75	80.19	3,008,233	79.56
9/05/2025	81.62	81.85	80.51	81.12	1,798,506	80.48
9/04/2025	81.86	82.46	80.88	81.73	2,478,725	81.09
9/03/2025	81.31	81.88	81.02	81.35	1,589,087	80.71
9/02/2025	81.93	82.01	81.28	81.81	2,395,276	81.17
8/29/2025	82.60	83.10	82.01	82.33	2,254,790	81.68
8/28/2025	82.71	83.13	82.15	82.59	2,046,085	81.94
8/27/2025	83.49	83.74	82.71	82.84	2,546,873	82.19
8/26/2025	82.61	83.48	82.38	83.47	6,505,523	82.81
8/25/2025	83.43	83.80	82.25	82.60	2,457,538	81.95
8/22/2025	83.68	83.99	83.01	83.70	3,117,087	83.04
8/21/2025	85.11	85.65	83.20	83.29	2,506,888	82.64
8/20/2025	84.65	85.57	84.57	85.16	2,540,883	84.49
8/19/2025	84.20	84.64	84.08	84.59	1,779,992	83.93
8/18/2025	85.30	85.54	83.97	84.12	2,494,199	83.46
8/15/2025	86.77	86.77	85.12	85.32	2,922,549	84.65
8/14/2025	87.57	87.57	86.64	86.80	1,452,815	86.12
8/13/2025	88.16	88.65	86.78	87.67	2,343,289	86.98
8/12/2025	86.71	88.19	86.51	87.83	2,214,934	87.14
8/11/2025	87.68	87.97	86.23	86.54	3,115,330	85.86
8/08/2025	87.97	88.19	87.09	87.68	2,400,788	86.99
8/07/2025	85.58	87.73	85.58	87.47	2,691,823	86.78
8/06/2025	88.20	88.62	85.85	85.87	4,030,846	85.20
8/05/2025	89.48	91.25	87.24	88.17	3,576,780	87.48
8/04/2025	89.40	90.66	89.25	90.14	2,476,208	89.43
8/01/2025	89.79	89.90	88.63	88.97	2,460,264	88.27
7/31/2025	88.28	90.08	88.14	89.79	2,448,395	89.08
7/30/2025	88.58	89.70	88.38	88.88	2,682,665	88.18
7/29/2025	87.37	88.67	87.01	88.61	2,072,015	87.91
7/28/2025	87.56	87.56	86.47	86.94	1,866,007	86.26
7/25/2025	86.97	87.74	86.74	87.58	1,917,996	86.89
7/24/2025	86.83	87.11	85.83	86.93	2,004,434	86.25
7/23/2025	86.85	88.03	86.15	86.67	3,649,608	85.99
7/22/2025	84.59	85.79	84.46	85.79	2,769,135	85.12
7/21/2025	84.46	85.42	84.27	84.41	2,445,912	83.75
7/18/2025	83.20	84.78	83.14	84.31	3,009,324	83.65
7/17/2025	81.93	83.41	81.82	82.75	2,510,046	82.10
7/16/2025	81.24	82.41	81.24	82.17	2,520,288	81.52
7/15/2025	82.72	82.98	81.53	81.85	3,581,824	81.21
7/14/2025	82.02	83.30	81.86	83.00	2,358,736	82.35
7/11/2025	81.23	82.73	81.19	82.55	1,870,769	81.90
7/10/2025	80.67	82.35	80.67	82.16	1,791,852	81.51
7/09/2025	81.69	81.94	80.66	81.57	1,848,366	80.93
7/08/2025	81.70	82.05	80.79	81.60	2,070,169	80.96
7/07/2025	82.50	82.62	81.66	82.29	2,275,597	81.64
7/03/2025	81.10	81.82	80.59	81.17	2,018,416	80.53